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 |
---|---|---|---|---|---|---|---|---|---|---|
ZM240510C00075000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 2 | 53 | 78.91% |
ZM240517C00075000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 7 | 3,821 | 50.39% |
ZM240524C00075000 | 2024-05-02 2:32PM EDT | 2024-05-24 | 0.41 | 0.28 | 0.35 | 0.00 | - | 8 | 24 | 57.72% |
ZM240531C00075000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.49 | -0.10 | -20.00% | 3 | 38 | 54.00% |
ZM240607C00075000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 0.63 | 0.37 | 0.53 | +0.63 | - | - | 32 | 50.64% |
ZM240614C00075000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 0.50 | 0.41 | 1.01 | +0.50 | - | 2 | - | 50.15% |
ZM240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.77 | -0.13 | -17.57% | 245 | 13,073 | 47.51% |
ZM240719C00075000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.85 | 0.90 | 0.96 | -0.25 | -22.73% | 104 | 998 | 40.53% |
ZM240816C00075000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 1.30 | 1.31 | 1.40 | +0.07 | +5.69% | 11 | 1,114 | 39.56% |
ZM240920C00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.08 | 1.96 | 2.10 | -0.23 | -9.96% | 1 | 937 | 40.21% |
ZM241115C00075000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 2.95 | 3.00 | 3.45 | +0.13 | +4.61% | 9 | 80 | 42.69% |
ZM241220C00075000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 3.83 | 3.60 | 3.80 | -0.27 | -6.59% | 1 | 650 | 41.28% |
ZM250117C00075000 | 2024-05-03 12:14PM EDT | 2025-01-17 | 4.05 | 3.80 | 4.15 | -0.27 | -6.25% | 6 | 1,558 | 40.81% |
ZM250321C00075000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.52 | 5.00 | 5.25 | +5.52 | - | - | 3 | 41.63% |
ZM250620C00075000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 6.50 | 6.25 | 6.80 | +0.60 | +10.17% | 3 | 42 | 42.85% |
ZM260116C00075000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 9.30 | 9.00 | 9.60 | -0.37 | -3.83% | 8 | 112 | 43.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ZM240517P00075000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.85 | 12.95 | 13.40 | 0.00 | - | 21 | 64 | 66.02% |
ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.10 | 15.40 | 0.00 | - | - | 0 | 67.38% |
ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 13.05 | 13.70 | 0.00 | - | 5 | 672 | 42.38% |
ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 13.40 | 13.85 | 0.00 | - | 5 | 1,226 | 36.23% |
ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 13.65 | 14.15 | 0.00 | - | 5 | 433 | 34.79% |
ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 12.95 | 14.90 | 0.00 | - | 1 | 216 | 37.07% |
ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 14.60 | 15.05 | 0.00 | - | 1 | 26 | 32.37% |
ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.45 | 15.30 | 0.00 | - | 2 | 558 | 31.42% |
ZM250117P00075000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 15.45 | 15.00 | 15.75 | +0.10 | +0.65% | 9 | 756 | 32.29% |
ZM250321P00075000 | 2024-04-30 1:03PM EDT | 2025-03-21 | 15.90 | 15.00 | 16.00 | +15.90 | - | - | 1 | 30.21% |
ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 14.65 | 16.70 | 0.00 | - | 3 | 12 | 29.70% |
ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 17.30 | 18.45 | 0.00 | - | 20 | 252 | 30.01% |