Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
11.247,80 -28,20 (-0,25%) Euro Stoxx 50
5.011,64 -18,71 (-0,37%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.348,50 -8,00 (-0,34%) Bitcoin EUR
62.570,42 -235,07 (-0,37%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531C00002500 | 2024-05-24 12:32PM EDT | 2.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00005000 | 2024-05-24 12:32PM EDT | 5.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00006500 | 2024-05-24 12:32PM EDT | 6.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00007000 | 2024-05-09 9:30AM EDT | 7.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00008000 | 2024-04-24 1:12PM EDT | 8.00 | 3.45 | 12.90 | 15.05 | 0.00 | - | 105 | 0 | 1,097.66% |
| ZIM240531C00008500 | 2024-05-24 12:32PM EDT | 8.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00009000 | 2024-05-24 12:32PM EDT | 9.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00010000 | 2024-05-28 3:19PM EDT | 10.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 0.00% |
| ZIM240531C00010500 | 2024-05-24 12:32PM EDT | 10.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00011000 | 2024-05-24 2:45PM EDT | 11.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240531C00011500 | 2024-05-28 11:53AM EDT | 11.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| ZIM240531C00012000 | 2024-05-28 3:52PM EDT | 12.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00012500 | 2024-05-28 11:19AM EDT | 12.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240531C00013000 | 2024-05-28 3:37PM EDT | 13.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240531C00013500 | 2024-05-24 10:37AM EDT | 13.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240531C00014000 | 2024-05-24 9:43AM EDT | 14.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00014500 | 2024-05-24 10:09AM EDT | 14.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240531C00015000 | 2024-05-28 3:38PM EDT | 15.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240531C00015500 | 2024-05-24 3:54PM EDT | 15.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZIM240531C00016000 | 2024-05-28 12:56PM EDT | 16.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZIM240531C00016500 | 2024-05-24 1:20PM EDT | 16.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00017000 | 2024-05-24 3:55PM EDT | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00017500 | 2024-05-28 3:01PM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240531C00018000 | 2024-05-28 12:19PM EDT | 18.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240531C00018500 | 2024-05-28 2:24PM EDT | 18.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZIM240531C00019000 | 2024-05-28 3:38PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| ZIM240531C00019500 | 2024-05-28 3:38PM EDT | 19.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZIM240531C00020000 | 2024-05-28 3:55PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| ZIM240531C00020500 | 2024-05-28 3:24PM EDT | 20.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ZIM240531C00021000 | 2024-05-28 3:45PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 0.00% |
| ZIM240531C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 0.00% |
| ZIM240531C00022000 | 2024-05-28 3:59PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.00% |
| ZIM240531C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,286 | 0 | 6.25% |
| ZIM240531C00023000 | 2024-05-28 3:59PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 12.50% |
| ZIM240531C00023500 | 2024-05-28 3:56PM EDT | 23.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| ZIM240531C00024000 | 2024-05-28 3:43PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| ZIM240531C00024500 | 2024-05-28 3:59PM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZIM240531C00025000 | 2024-05-28 3:58PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 50.00% |
| ZIM240531C00025500 | 2024-05-28 3:44PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240531C00026000 | 2024-05-28 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531C00027000 | 2024-05-28 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240531C00028500 | 2024-05-28 9:32AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531P00007500 | 2024-04-19 9:45AM EDT | 7.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 14 | 24 | 1,700.00% |
| ZIM240531P00008500 | 2024-04-17 9:30AM EDT | 8.50 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,521.88% |
| ZIM240531P00009000 | 2024-05-17 12:45PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00009500 | 2024-05-20 1:54PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240531P00010000 | 2024-05-23 9:36AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00010500 | 2024-05-24 11:41AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| ZIM240531P00011000 | 2024-05-20 1:16PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00011500 | 2024-05-24 3:58PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240531P00012000 | 2024-05-21 12:23PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240531P00012500 | 2024-05-28 9:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZIM240531P00013000 | 2024-05-22 10:51AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZIM240531P00013500 | 2024-05-17 2:33PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ZIM240531P00014000 | 2024-05-28 2:10PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240531P00014500 | 2024-05-24 3:26PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00015500 | 2024-05-28 9:37AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240531P00016000 | 2024-05-24 9:39AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZIM240531P00016500 | 2024-05-28 9:42AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240531P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ZIM240531P00017500 | 2024-05-28 2:33PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZIM240531P00018000 | 2024-05-28 3:42PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZIM240531P00018500 | 2024-05-28 11:53AM EDT | 18.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ZIM240531P00019000 | 2024-05-28 3:07PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ZIM240531P00019500 | 2024-05-28 2:12PM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ZIM240531P00020000 | 2024-05-28 3:48PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| ZIM240531P00020500 | 2024-05-28 3:53PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| ZIM240531P00021000 | 2024-05-28 3:58PM EDT | 21.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| ZIM240531P00021500 | 2024-05-28 3:49PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| ZIM240531P00022000 | 2024-05-28 3:57PM EDT | 22.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| ZIM240531P00022500 | 2024-05-24 9:38AM EDT | 22.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240531P00023000 | 2024-05-28 3:03PM EDT | 23.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531P00024000 | 2024-05-28 3:46PM EDT | 24.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531P00024500 | 2024-05-21 9:50AM EDT | 24.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.