Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00090000 | 2024-02-29 12:30PM EDT | 2024-03-22 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 76 | 147.66% |
ZM240328C00090000 | 2024-03-11 9:52AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 76 | 88.67% |
ZM240405C00090000 | 2024-03-13 3:34PM EDT | 2024-04-05 | 0.04 | - | 0.18 | 0.00 | - | - | 1 | 76.17% |
ZM240412C00090000 | 2024-03-01 4:29PM EDT | 2024-04-12 | 1.04 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 74.85% |
ZM240419C00090000 | 2024-03-11 12:48PM EDT | 2024-04-19 | 0.11 | 0.01 | 0.04 | 0.00 | - | 12 | 191 | 45.31% |
ZM240517C00090000 | 2024-03-18 3:27PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.15 | -0.08 | -42.11% | 50 | 774 | 40.43% |
ZM240621C00090000 | 2024-03-18 10:21AM EDT | 2024-06-21 | 0.52 | 0.44 | 0.49 | +0.05 | +10.64% | 5 | 1,700 | 40.63% |
ZM240719C00090000 | 2024-03-13 3:38PM EDT | 2024-07-19 | 0.80 | 0.55 | 0.66 | 0.00 | - | 1 | 46 | 38.36% |
ZM240816C00090000 | 2024-03-15 9:46AM EDT | 2024-08-16 | 1.03 | 0.80 | 1.01 | 0.00 | - | 1 | 1,350 | 38.77% |
ZM240920C00090000 | 2024-03-18 1:20PM EDT | 2024-09-20 | 1.35 | 1.29 | 1.40 | -0.27 | -16.67% | 1 | 389 | 38.48% |
ZM241115C00090000 | 2024-03-18 11:18AM EDT | 2024-11-15 | 2.22 | - | - | +2.22 | - | - | 7 | 0.00% |
ZM241220C00090000 | 2024-03-18 10:14AM EDT | 2024-12-20 | 2.89 | 1.56 | 2.90 | 0.00 | - | 10 | 144 | 40.68% |
ZM250117C00090000 | 2024-03-18 1:54PM EDT | 2025-01-17 | 3.15 | 2.90 | 3.20 | +0.15 | +5.00% | 4 | 1,741 | 40.32% |
ZM250620C00090000 | 2024-03-18 10:36AM EDT | 2025-06-20 | 5.50 | 4.90 | 5.45 | +0.20 | +3.77% | 1 | 1,727 | 41.61% |
ZM260116C00090000 | 2024-03-05 4:52PM EDT | 2026-01-16 | 7.90 | 7.55 | 8.35 | 0.00 | - | 6 | 401 | 43.02% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00090000 | 2024-03-07 4:34PM EDT | 2024-03-28 | 22.65 | 23.00 | 24.65 | 0.00 | - | - | 0 | 84.77% |
ZM240419P00090000 | 2024-03-13 10:41AM EDT | 2024-04-19 | 20.90 | 22.70 | 24.30 | 0.00 | - | 1 | 0 | 71.34% |
ZM240517P00090000 | 2023-12-27 10:43AM EDT | 2024-05-17 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
ZM240621P00090000 | 2024-03-11 2:57PM EDT | 2024-06-21 | 20.10 | 22.35 | 24.55 | 0.00 | - | 1 | 0 | 45.58% |
ZM240719P00090000 | 2024-03-06 4:14PM EDT | 2024-07-19 | 23.25 | 22.80 | 25.45 | 0.00 | - | 1 | 0 | 50.20% |
ZM240816P00090000 | 2024-01-24 2:39PM EDT | 2024-08-16 | 21.30 | 26.10 | 27.35 | 0.00 | - | 35 | 61 | 55.54% |
ZM240920P00090000 | 2024-03-18 12:20PM EDT | 2024-09-20 | 23.30 | 23.75 | 24.75 | +3.30 | +16.50% | 1 | 8 | 34.67% |
ZM241220P00090000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 23.10 | 24.15 | 24.60 | 0.00 | - | 4 | 4 | 27.17% |
ZM250117P00090000 | 2024-03-15 12:41PM EDT | 2025-01-17 | 23.80 | 24.20 | 24.95 | 0.00 | - | 2 | 143 | 28.58% |
ZM260116P00090000 | 2024-02-28 10:30AM EDT | 2026-01-16 | 25.05 | 25.85 | 26.45 | 0.00 | - | 10 | 14 | 25.44% |