Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ZION240405C00045000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 0.25 | 0.20 | 0.30 | 0.00 | - | 26 | 80 | 33.59% |
ZION240412C00045000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.58 | 0.55 | 0.65 | +0.18 | +45.00% | 15 | 151 | 36.28% |
ZION240419C00045000 | 2024-03-27 3:35PM EDT | 2024-04-19 | 0.70 | 0.85 | 0.95 | 0.00 | - | 56 | 4,713 | 37.60% |
ZION240426C00045000 | 2024-03-28 1:57PM EDT | 2024-04-26 | 1.30 | 1.25 | 1.40 | +0.33 | +34.02% | 25 | 24 | 42.36% |
ZION240517C00045000 | 2024-03-28 1:49PM EDT | 2024-05-17 | 1.76 | 1.75 | 1.85 | +0.36 | +25.71% | 10 | 124 | 39.43% |
ZION240621C00045000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 2.34 | 2.35 | 2.45 | +0.31 | +15.27% | 30 | 65 | 37.50% |
ZION240719C00045000 | 2024-03-27 11:24AM EDT | 2024-07-19 | 2.45 | 2.85 | 3.00 | 0.00 | - | 6 | 3,000 | 38.26% |
ZION240816C00045000 | 2024-03-26 3:59PM EDT | 2024-08-16 | 2.55 | 3.40 | 3.60 | 0.00 | - | 13 | 75 | 39.82% |
ZION240920C00045000 | 2024-03-26 3:59PM EDT | 2024-09-20 | 3.00 | 3.90 | 4.10 | 0.00 | - | 6 | 47 | 39.80% |
ZION241018C00045000 | 2024-03-08 12:50PM EDT | 2024-10-18 | 4.78 | 4.40 | 4.60 | 0.00 | - | 3 | 3 | 40.83% |
ZION241220C00045000 | 2024-03-15 11:39AM EDT | 2024-12-20 | 4.20 | 5.30 | 5.60 | 0.00 | - | 4 | 8 | 42.46% |
ZION250117C00045000 | 2024-03-18 1:18PM EDT | 2025-01-17 | 4.35 | 5.60 | 5.90 | 0.00 | - | 5 | 391 | 42.32% |
ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 40.49% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
ZION240405P00045000 | 2024-03-22 11:48AM EDT | 2024-04-05 | 4.30 | 1.70 | 1.90 | 0.00 | - | 3 | 10 | 33.59% |
ZION240419P00045000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.30 | 2.25 | 2.40 | -2.00 | -46.51% | 312 | 1,156 | 33.79% |
ZION240517P00045000 | 2024-03-22 3:57PM EDT | 2024-05-17 | 5.40 | 3.30 | 3.40 | 0.00 | - | 1 | 5 | 38.65% |
ZION240621P00045000 | 2024-03-21 9:33AM EDT | 2024-06-21 | 4.74 | 3.80 | 4.00 | 0.00 | - | 1 | 13 | 36.91% |
ZION240719P00045000 | 2024-02-06 11:09AM EDT | 2024-07-19 | 7.97 | 6.00 | 6.30 | 0.00 | - | 500 | 569 | 54.36% |
ZION240816P00045000 | 2024-03-07 1:36PM EDT | 2024-08-16 | 4.93 | 4.70 | 4.80 | -1.87 | -27.50% | 20 | 2 | 36.11% |
ZION240920P00045000 | 2024-02-27 4:07PM EDT | 2024-09-20 | 8.70 | 5.10 | 5.30 | 0.00 | - | 1 | 2 | 36.49% |
ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 51.73% |
ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 41.41% |