Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.990,54 -966,54 (-1,64%) CMC Crypto 200
1.294,77 -70,36 (-5,15%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00007000 | 2024-04-18 11:26AM EDT | 7.00 | 3.18 | 5.90 | 9.30 | 0.00 | - | - | 370 | 660.16% |
| ZIM240510C00009000 | 2024-05-03 12:10PM EDT | 9.00 | 3.84 | 4.25 | 7.30 | 0.00 | - | 1 | 3 | 525.78% |
| ZIM240510C00009500 | 2024-05-02 11:41AM EDT | 9.50 | 2.61 | 3.60 | 4.65 | 0.00 | - | 1 | 0 | 251.56% |
| ZIM240510C00010000 | 2024-05-06 3:29PM EDT | 10.00 | 3.72 | 3.80 | 6.30 | 0.00 | - | 2 | 78 | 511.72% |
| ZIM240510C00010500 | 2024-05-06 11:23AM EDT | 10.50 | 3.56 | 2.36 | 3.80 | 0.00 | - | 2 | 180 | 260.94% |
| ZIM240510C00011000 | 2024-05-01 3:56PM EDT | 11.00 | 2.42 | 2.93 | 3.85 | 0.00 | - | 16 | 254 | 257.81% |
| ZIM240510C00011500 | 2024-05-06 2:43PM EDT | 11.50 | 2.03 | 2.35 | 4.55 | 0.00 | - | 9 | 542 | 359.77% |
| ZIM240510C00012000 | 2024-05-07 3:11PM EDT | 12.00 | 1.93 | 1.91 | 2.32 | +0.61 | +46.21% | 7 | 1,486 | 108.59% |
| ZIM240510C00012500 | 2024-05-07 1:57PM EDT | 12.50 | 1.45 | 0.00 | 2.58 | +0.51 | +54.26% | 40 | 853 | 305.86% |
| ZIM240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 1.15 | 1.01 | 1.45 | +0.47 | +69.12% | 141 | 860 | 96.09% |
| ZIM240510C00013500 | 2024-05-07 3:19PM EDT | 13.50 | 0.69 | 0.65 | 0.84 | +0.23 | +50.00% | 390 | 1,372 | 70.31% |
| ZIM240510C00014000 | 2024-05-07 3:43PM EDT | 14.00 | 0.39 | 0.31 | 0.40 | +0.15 | +62.50% | 1,360 | 1,539 | 55.47% |
| ZIM240510C00014500 | 2024-05-07 3:57PM EDT | 14.50 | 0.18 | 0.15 | 0.19 | +0.05 | +38.46% | 572 | 1,321 | 58.20% |
| ZIM240510C00015000 | 2024-05-07 3:57PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 732 | 3,553 | 63.67% |
| ZIM240510C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 134 | 333 | 71.88% |
| ZIM240510C00016000 | 2024-05-07 1:12PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 36 | 75.00% |
| ZIM240510C00017000 | 2024-04-26 3:28PM EDT | 17.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 24 | 24 | 271.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240510P00008000 | 2024-04-17 12:15PM EDT | 8.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 7 | 410.94% |
| ZIM240510P00008500 | 2024-05-01 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 23 | 434.38% |
| ZIM240510P00009000 | 2024-05-06 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 175.00% |
| ZIM240510P00009500 | 2024-05-06 3:24PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 156.25% |
| ZIM240510P00010000 | 2024-05-07 10:18AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 307 | 137.50% |
| ZIM240510P00010500 | 2024-05-06 2:47PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 86 | 229 | 131.25% |
| ZIM240510P00011000 | 2024-05-06 2:38PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 247 | 100.00% |
| ZIM240510P00011500 | 2024-05-07 3:33PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 235 | 87.50% |
| ZIM240510P00012000 | 2024-05-07 11:47AM EDT | 12.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 2 | 694 | 98.44% |
| ZIM240510P00012500 | 2024-05-07 9:34AM EDT | 12.50 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 15 | 693 | 90.63% |
| ZIM240510P00013000 | 2024-05-07 3:55PM EDT | 13.00 | 0.10 | 0.04 | 0.10 | -0.16 | -61.54% | 89 | 614 | 69.53% |
| ZIM240510P00013500 | 2024-05-07 3:42PM EDT | 13.50 | 0.17 | 0.14 | 0.20 | -0.27 | -61.36% | 91 | 196 | 67.19% |
| ZIM240510P00014000 | 2024-05-07 3:44PM EDT | 14.00 | 0.32 | 0.32 | 0.33 | -0.46 | -58.97% | 106 | 12 | 60.55% |
| ZIM240510P00014500 | 2024-05-07 3:32PM EDT | 14.50 | 0.65 | 0.57 | 0.74 | -0.46 | -41.44% | 13 | 3 | 66.41% |
| ZIM240510P00015500 | 2024-05-06 1:01PM EDT | 15.50 | 1.91 | 0.00 | 2.59 | 0.00 | - | 1 | 22 | 289.45% |
