Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00080000 | 2024-03-18 10:41AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 320 | 71.88% |
ZM240328C00080000 | 2024-03-18 3:27PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 21 | 773 | 51.56% |
ZM240405C00080000 | 2024-03-15 2:21PM EDT | 2024-04-05 | 0.09 | 0.03 | 0.06 | 0.00 | - | 4 | 104 | 42.77% |
ZM240412C00080000 | 2024-03-18 10:00AM EDT | 2024-04-12 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 60 | 37.11% |
ZM240419C00080000 | 2024-03-18 3:13PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 74 | 3,589 | 36.04% |
ZM240426C00080000 | 2024-03-15 3:50PM EDT | 2024-04-26 | 0.16 | 0.14 | 0.18 | 0.00 | - | - | 5 | 35.35% |
ZM240517C00080000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.50 | -0.07 | -13.46% | 14 | 2,479 | 36.23% |
ZM240621C00080000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 1.34 | 1.30 | 1.35 | -0.02 | -1.47% | 27 | 2,879 | 39.28% |
ZM240719C00080000 | 2024-03-18 3:37PM EDT | 2024-07-19 | 1.64 | 1.59 | 1.66 | 0.00 | - | 9 | 788 | 37.31% |
ZM240816C00080000 | 2024-03-18 2:01PM EDT | 2024-08-16 | 2.20 | 2.13 | 2.21 | +0.02 | +0.92% | 4 | 592 | 37.83% |
ZM240920C00080000 | 2024-03-18 2:47PM EDT | 2024-09-20 | 2.99 | 2.92 | 3.05 | -0.44 | -12.83% | 1 | 1,299 | 39.38% |
ZM241115C00080000 | 2024-03-18 11:11AM EDT | 2024-11-15 | 4.15 | 3.90 | 4.00 | 0.00 | - | 10 | 4 | 39.48% |
ZM241220C00080000 | 2024-03-14 2:15PM EDT | 2024-12-20 | 5.00 | 4.60 | 5.00 | -0.40 | -7.41% | 1 | 2,061 | 41.57% |
ZM250117C00080000 | 2024-03-15 12:37PM EDT | 2025-01-17 | 5.50 | 5.05 | 5.35 | 0.00 | - | 3 | 1,490 | 41.15% |
ZM250620C00080000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 8.40 | 7.45 | 8.80 | 0.00 | - | 8 | 103 | 45.45% |
ZM260116C00080000 | 2024-03-15 1:26PM EDT | 2026-01-16 | 10.90 | 10.40 | 11.10 | 0.00 | - | 1 | 91 | 44.09% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00080000 | 2024-02-12 12:43PM EDT | 2024-03-28 | 14.50 | 10.65 | 11.10 | 0.00 | - | - | 0 | 0.00% |
ZM240412P00080000 | 2024-03-07 11:55AM EDT | 2024-04-12 | 13.00 | 11.70 | 15.00 | 0.00 | - | 2 | 0 | 74.07% |
ZM240419P00080000 | 2024-03-12 12:36PM EDT | 2024-04-19 | 9.97 | 12.80 | 14.25 | 0.00 | - | 1 | 1 | 49.07% |
ZM240517P00080000 | 2024-03-13 11:49AM EDT | 2024-05-17 | 11.15 | 13.60 | 14.95 | 0.00 | - | 1 | 155 | 47.12% |
ZM240621P00080000 | 2024-03-12 11:49AM EDT | 2024-06-21 | 11.05 | 14.10 | 14.45 | 0.00 | - | 5 | 48,864 | 31.40% |
ZM240719P00080000 | 2024-03-13 3:30PM EDT | 2024-07-19 | 12.50 | 13.55 | 14.65 | 0.00 | - | 25 | 193 | 29.87% |
ZM240816P00080000 | 2024-03-12 10:29AM EDT | 2024-08-16 | 11.80 | 13.75 | 14.90 | 0.00 | - | 1 | 132 | 29.29% |
ZM240920P00080000 | 2024-03-11 12:50PM EDT | 2024-09-20 | 12.70 | 14.95 | 15.25 | 0.00 | - | 18 | 73 | 29.07% |
ZM241220P00080000 | 2024-03-18 10:14AM EDT | 2024-12-20 | 15.55 | 15.90 | 16.65 | +1.31 | +9.20% | 5 | 27 | 31.45% |
ZM250117P00080000 | 2024-03-13 1:55PM EDT | 2025-01-17 | 14.42 | 16.00 | 16.50 | 0.00 | - | 2 | 665 | 29.24% |
ZM260116P00080000 | 2024-03-12 11:57AM EDT | 2026-01-16 | 16.90 | 18.60 | 19.15 | 0.00 | - | 20 | 63 | 27.91% |