Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00085000 | 2024-03-14 10:03AM EDT | 2024-03-22 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 101 | 143.95% |
ZM240328C00085000 | 2024-03-13 9:39AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 210 | 74.61% |
ZM240405C00085000 | 2024-03-15 11:23AM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 23 | 48.83% |
ZM240412C00085000 | 2024-03-04 11:02AM EDT | 2024-04-12 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 44.53% |
ZM240419C00085000 | 2024-03-18 1:41PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 32 | 444 | 40.43% |
ZM240426C00085000 | 2024-03-11 2:44PM EDT | 2024-04-26 | 0.29 | 0.05 | 0.09 | 0.00 | - | 40 | 40 | 38.97% |
ZM240517C00085000 | 2024-03-18 12:47PM EDT | 2024-05-17 | 0.25 | 0.19 | 0.26 | -0.01 | -3.85% | 5 | 597 | 38.14% |
ZM240621C00085000 | 2024-03-18 11:30AM EDT | 2024-06-21 | 0.83 | 0.74 | 0.79 | -0.03 | -3.49% | 3 | 1,206 | 39.62% |
ZM240719C00085000 | 2024-03-18 10:00AM EDT | 2024-07-19 | 1.00 | 0.94 | 1.00 | -0.02 | -1.96% | 1 | 493 | 37.29% |
ZM240816C00085000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 1.40 | 1.35 | 1.52 | +0.01 | +0.72% | 1 | 2,392 | 38.51% |
ZM240920C00085000 | 2024-03-18 12:52PM EDT | 2024-09-20 | 2.05 | 1.95 | 2.14 | +0.06 | +3.02% | 10 | 332 | 39.28% |
ZM241220C00085000 | 2024-03-14 11:27AM EDT | 2024-12-20 | 4.15 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 40.98% |
ZM250117C00085000 | 2024-03-18 12:09PM EDT | 2025-01-17 | 4.25 | 3.85 | 4.15 | +0.25 | +6.25% | 1 | 1,924 | 40.69% |
ZM250620C00085000 | 2024-03-15 1:39PM EDT | 2025-06-20 | 6.60 | 6.10 | 6.60 | 0.00 | - | 11 | 49 | 42.08% |
ZM260116C00085000 | 2024-03-14 2:04PM EDT | 2026-01-16 | 9.85 | 8.85 | 9.45 | 0.00 | - | 2 | 84 | 43.01% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405P00085000 | 2024-02-29 12:26PM EDT | 2024-04-05 | 15.15 | 17.70 | 19.25 | 0.00 | - | - | 0 | 79.88% |
ZM240412P00085000 | 2024-03-11 10:28AM EDT | 2024-04-12 | 15.30 | 16.70 | 19.65 | 0.00 | - | 1 | 0 | 79.69% |
ZM240419P00085000 | 2024-03-15 2:21PM EDT | 2024-04-19 | 18.80 | 17.95 | 19.40 | 0.00 | - | - | - | 64.21% |
ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
ZM240621P00085000 | 2024-02-28 12:54PM EDT | 2024-06-21 | 15.80 | 18.70 | 19.95 | 0.00 | - | 8 | 106 | 44.70% |
ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
ZM240920P00085000 | 2024-02-28 1:07PM EDT | 2024-09-20 | 16.60 | 18.20 | 19.50 | 0.00 | - | - | 2 | 27.74% |
ZM250117P00085000 | 2024-03-13 11:26AM EDT | 2025-01-17 | 18.00 | 20.00 | 20.40 | 0.00 | - | 134 | 423 | 27.80% |
ZM250620P00085000 | 2024-03-11 10:28AM EDT | 2025-06-20 | 18.90 | 20.90 | 21.45 | 0.00 | - | 2 | 2 | 27.38% |
ZM260116P00085000 | 2024-02-29 4:13PM EDT | 2026-01-16 | 20.70 | 21.95 | 22.70 | 0.00 | - | 3 | 19 | 26.83% |