ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-05-30 3:24PM EDT | 10.00 | 11.70 | 11.90 | 14.85 | 0.00 | - | 3 | 19 | 284.18% |
| ZIM240628C00011000 | 2024-05-16 11:25AM EDT | 11.00 | 7.85 | 10.95 | 14.00 | 0.00 | - | - | 160 | 266.99% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 10.05 | 13.05 | 0.00 | - | 1 | 1 | 208.20% |
| ZIM240628C00013000 | 2024-05-16 10:07AM EDT | 13.00 | 6.00 | 9.20 | 9.95 | 0.00 | - | - | 1 | 99.22% |
| ZIM240628C00014000 | 2024-05-28 3:25PM EDT | 14.00 | 7.95 | 7.90 | 8.85 | 0.00 | - | 1,240 | 1,240 | 136.72% |
| ZIM240628C00014500 | 2024-05-21 10:21AM EDT | 14.50 | 4.24 | 7.90 | 10.35 | 0.00 | - | - | 10 | 196.29% |
| ZIM240628C00015000 | 2024-05-28 11:26AM EDT | 15.00 | 6.55 | 6.35 | 8.80 | 0.00 | - | 2 | 7 | 75.78% |
| ZIM240628C00016000 | 2024-05-28 1:54PM EDT | 16.00 | 5.16 | 5.90 | 7.05 | 0.00 | - | 2 | 36 | 123.83% |
| ZIM240628C00016500 | 2024-05-20 12:07PM EDT | 16.50 | 3.63 | 5.70 | 8.15 | 0.00 | - | - | 9 | 142.77% |
| ZIM240628C00017000 | 2024-05-22 10:01AM EDT | 17.00 | 1.44 | 5.20 | 5.90 | 0.00 | - | - | 3 | 95.70% |
| ZIM240628C00017500 | 2024-05-31 2:40PM EDT | 17.50 | 5.98 | 3.90 | 5.70 | +4.13 | +223.24% | 5 | 10 | 110.35% |
| ZIM240628C00018000 | 2024-05-29 9:30AM EDT | 18.00 | 3.60 | 2.93 | 5.75 | 0.00 | - | 1 | 34 | 134.96% |
| ZIM240628C00018500 | 2024-05-29 10:55AM EDT | 18.50 | 3.45 | 2.53 | 5.15 | 0.00 | - | 4 | 15 | 120.22% |
| ZIM240628C00019000 | 2024-05-28 11:31AM EDT | 19.00 | 3.41 | 2.14 | 4.80 | 0.00 | - | 1 | 18 | 119.04% |
| ZIM240628C00019500 | 2024-05-29 1:56PM EDT | 19.50 | 2.91 | 1.86 | 4.65 | 0.00 | - | 3 | 6 | 50.39% |
| ZIM240628C00020000 | 2024-05-31 10:46AM EDT | 20.00 | 3.18 | 2.68 | 3.40 | +1.04 | +48.60% | 71 | 85 | 61.82% |
| ZIM240628C00021000 | 2024-05-31 9:48AM EDT | 21.00 | 2.28 | 2.05 | 2.48 | +0.48 | +26.67% | 72 | 343 | 57.62% |
| ZIM240628C00021500 | 2024-05-29 9:35AM EDT | 21.50 | 2.44 | 0.00 | 3.60 | +0.37 | +17.87% | 1 | 138 | 50.68% |
| ZIM240628C00022500 | 2024-05-31 3:13PM EDT | 22.50 | 1.60 | 1.45 | 1.74 | +0.30 | +23.08% | 225 | 64 | 64.55% |
| ZIM240628C00023500 | 2024-05-31 1:36PM EDT | 23.50 | 1.38 | 0.79 | 1.99 | +0.51 | +58.62% | 4 | 592 | 73.44% |
| ZIM240628C00025000 | 2024-05-31 3:48PM EDT | 25.00 | 0.81 | 0.64 | 0.91 | +0.44 | +118.92% | 39 | 9 | 67.38% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 3.65 | 0.00 | - | - | 4 | 366.99% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 3.70 | 0.00 | - | - | 2 | 351.76% |
| ZIM240628P00013000 | 2024-05-22 2:45PM EDT | 13.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 100 | 5 | 191.41% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 3.35 | 0.00 | - | - | 3 | 263.28% |
| ZIM240628P00014000 | 2024-05-28 2:23PM EDT | 14.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 3 | 2 | 259.18% |
| ZIM240628P00014500 | 2024-05-24 3:36PM EDT | 14.50 | 0.10 | 0.05 | 0.47 | -0.10 | -50.00% | 40 | 43 | 122.66% |
| ZIM240628P00015000 | 2024-05-22 11:36AM EDT | 15.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 50 | 150.59% |
| ZIM240628P00015500 | 2024-05-21 10:32AM EDT | 15.50 | 0.88 | 0.00 | 2.61 | 0.00 | - | - | 1 | 190.43% |
| ZIM240628P00016000 | 2024-05-21 3:03PM EDT | 16.00 | 0.17 | 0.00 | 4.00 | -0.48 | -73.85% | 3 | 5 | 222.66% |
| ZIM240628P00016500 | 2024-05-28 10:23AM EDT | 16.50 | 0.73 | 0.00 | 2.00 | 0.00 | - | 4 | 1 | 150.39% |
| ZIM240628P00017000 | 2024-05-29 10:44AM EDT | 17.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | 2 | 5 | 117.29% |
| ZIM240628P00017500 | 2024-05-28 12:39PM EDT | 17.50 | 0.36 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 201.95% |
| ZIM240628P00018000 | 2024-05-30 2:25PM EDT | 18.00 | 0.21 | 0.21 | 1.74 | 0.00 | - | 3 | 30 | 121.48% |
| ZIM240628P00018500 | 2024-05-24 11:51AM EDT | 18.50 | 0.79 | 0.00 | 1.82 | 0.00 | - | 8 | 15 | 108.98% |
| ZIM240628P00019000 | 2024-05-29 12:13PM EDT | 19.00 | 0.66 | 0.17 | 0.53 | 0.00 | - | 1 | 45 | 66.80% |
| ZIM240628P00019500 | 2024-05-28 11:35AM EDT | 19.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 164.94% |
| ZIM240628P00020000 | 2024-05-24 12:38PM EDT | 20.00 | 1.34 | 0.00 | 2.80 | 0.00 | - | 18 | 27 | 107.32% |
| ZIM240628P00021000 | 2024-05-30 1:19PM EDT | 21.00 | 1.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 132.42% |
| ZIM240628P00021500 | 2024-05-28 9:44AM EDT | 21.50 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.58% |
| ZIM240628P00022500 | 2024-05-21 9:32AM EDT | 22.50 | 1.89 | 1.46 | 1.95 | -3.77 | -66.61% | 3 | 8 | 70.70% |
| ZIM240628P00023500 | 2024-05-29 1:41PM EDT | 23.50 | 2.70 | 1.03 | 3.80 | 0.00 | - | 15 | 25 | 76.07% |
| ZIM240628P00025000 | 2024-05-29 9:40AM EDT | 25.00 | 3.55 | 1.93 | 5.10 | 0.00 | - | - | 1 | 79.88% |
© 2024 Yahoo. Todos los derechos reservados.