Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00055000 | 2024-03-07 4:25PM EDT | 55.00 | 12.75 | 11.00 | 11.50 | 0.00 | - | - | 1 | 78.13% |
ZM240322C00058000 | 2024-03-18 10:41AM EDT | 58.00 | 9.25 | 8.00 | 8.60 | -2.91 | -23.93% | 1 | 54 | 71.48% |
ZM240322C00059000 | 2024-02-27 10:41AM EDT | 59.00 | 8.85 | 7.10 | 7.60 | 0.00 | - | 4 | 4 | 71.09% |
ZM240322C00060000 | 2024-03-15 12:27PM EDT | 60.00 | 6.75 | 5.85 | 6.60 | -0.09 | -1.32% | 1 | 8 | 84.57% |
ZM240322C00061000 | 2024-02-27 1:11PM EDT | 61.00 | 7.30 | 5.10 | 5.55 | 0.00 | - | 11 | 9 | 51.56% |
ZM240322C00062000 | 2024-03-18 3:59PM EDT | 62.00 | 4.20 | 4.25 | 5.10 | -0.29 | -6.46% | 14 | 212 | 68.56% |
ZM240322C00063000 | 2024-03-15 3:58PM EDT | 63.00 | 3.20 | 3.25 | 3.60 | 0.00 | - | 8 | 76 | 53.61% |
ZM240322C00064000 | 2024-03-18 3:19PM EDT | 64.00 | 2.66 | 2.39 | 2.61 | +0.18 | +7.26% | 2 | 75 | 43.16% |
ZM240322C00065000 | 2024-03-18 3:52PM EDT | 65.00 | 1.80 | 1.67 | 1.79 | +0.11 | +6.51% | 416 | 213 | 38.82% |
ZM240322C00066000 | 2024-03-18 3:59PM EDT | 66.00 | 1.09 | 1.08 | 1.11 | -0.14 | -11.38% | 197 | 332 | 35.89% |
ZM240322C00067000 | 2024-03-18 3:59PM EDT | 67.00 | 0.61 | 0.61 | 0.64 | -0.06 | -8.96% | 320 | 210 | 35.16% |
ZM240322C00068000 | 2024-03-18 3:34PM EDT | 68.00 | 0.42 | 0.33 | 0.36 | +0.02 | +5.00% | 331 | 452 | 35.94% |
ZM240322C00069000 | 2024-03-18 3:59PM EDT | 69.00 | 0.18 | 0.18 | 0.21 | -0.07 | -28.00% | 215 | 429 | 37.89% |
ZM240322C00070000 | 2024-03-18 3:44PM EDT | 70.00 | 0.14 | 0.11 | 0.12 | -0.03 | -17.65% | 504 | 1,126 | 39.65% |
ZM240322C00071000 | 2024-03-18 3:30PM EDT | 71.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 237 | 687 | 42.77% |
ZM240322C00072000 | 2024-03-18 3:50PM EDT | 72.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 125 | 721 | 46.48% |
ZM240322C00073000 | 2024-03-18 3:44PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 72 | 608 | 50.00% |
ZM240322C00074000 | 2024-03-18 10:22AM EDT | 74.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 13 | 186 | 52.34% |
ZM240322C00075000 | 2024-03-18 3:18PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 42 | 601 | 56.25% |
ZM240322C00076000 | 2024-03-18 3:57PM EDT | 76.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 50 | 60.94% |
ZM240322C00077000 | 2024-03-18 3:21PM EDT | 77.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 78 | 61.72% |
ZM240322C00078000 | 2024-03-15 11:46AM EDT | 78.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 108 | 135.94% |
ZM240322C00079000 | 2024-03-11 2:18PM EDT | 79.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 24 | 25 | 142.97% |
ZM240322C00080000 | 2024-03-18 10:41AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 320 | 71.88% |
ZM240322C00081000 | 2024-03-14 3:49PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 50.00% |
ZM240322C00082000 | 2024-03-15 1:53PM EDT | 82.00 | 0.01 | - | 0.01 | 0.00 | - | - | 16 | 79.69% |
ZM240322C00084000 | 2024-03-15 1:57PM EDT | 84.00 | 0.01 | - | 0.01 | 0.00 | - | - | 32 | 87.50% |
ZM240322C00085000 | 2024-03-14 10:03AM EDT | 85.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 101 | 143.95% |
ZM240322C00090000 | 2024-02-29 12:30PM EDT | 90.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 76 | 147.66% |
ZM240322C00095000 | 2024-02-26 2:05PM EDT | 95.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 192.19% |
ZM240322C00100000 | 2024-03-14 10:28AM EDT | 100.00 | 0.02 | - | 0.45 | 0.00 | - | - | 1 | 242.19% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00040000 | 2024-02-02 10:52AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 38 | 237.50% |
ZM240322P00045000 | 2024-03-04 12:02PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 21 | 192.19% |
ZM240322P00049000 | 2024-02-27 10:30AM EDT | 49.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 100 | 100 | 156.25% |
ZM240322P00050000 | 2024-03-12 9:47AM EDT | 50.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 171 | 173.63% |
ZM240322P00051000 | 2024-02-20 11:58AM EDT | 51.00 | 0.49 | 0.00 | 0.56 | 0.00 | - | - | 1 | 164.45% |
ZM240322P00052000 | 2024-03-14 11:00AM EDT | 52.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 90.63% |
ZM240322P00053000 | 2024-02-27 2:33PM EDT | 53.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 212 | 85 | 148.24% |
ZM240322P00054000 | 2024-03-07 11:20AM EDT | 54.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 53 | 145.51% |
ZM240322P00055000 | 2024-03-12 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 48 | 143.46% |
ZM240322P00056000 | 2024-02-28 12:31PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 73.44% |
ZM240322P00057000 | 2024-03-11 10:18AM EDT | 57.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 5 | 37 | 134.18% |
ZM240322P00058000 | 2024-03-18 11:46AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 86 | 50.00% |
ZM240322P00059000 | 2024-03-06 12:08PM EDT | 59.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 73 | 50.00% |
ZM240322P00060000 | 2024-03-18 2:06PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 386 | 45.31% |
ZM240322P00061000 | 2024-03-15 3:48PM EDT | 61.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 7 | 70 | 43.36% |
ZM240322P00062000 | 2024-03-18 3:44PM EDT | 62.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 3 | 205 | 39.26% |
ZM240322P00063000 | 2024-03-18 1:28PM EDT | 63.00 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 69 | 312 | 37.31% |
ZM240322P00064000 | 2024-03-18 3:47PM EDT | 64.00 | 0.20 | 0.21 | 0.23 | -0.19 | -48.72% | 48 | 390 | 35.35% |
ZM240322P00065000 | 2024-03-18 3:58PM EDT | 65.00 | 0.43 | 0.41 | 0.45 | -0.23 | -34.85% | 170 | 1,607 | 34.28% |
ZM240322P00066000 | 2024-03-18 3:59PM EDT | 66.00 | 0.79 | 0.77 | 0.82 | -0.31 | -28.18% | 65 | 252 | 33.69% |
ZM240322P00067000 | 2024-03-18 3:57PM EDT | 67.00 | 1.35 | 1.30 | 1.39 | -0.24 | -15.09% | 464 | 598 | 34.38% |
ZM240322P00068000 | 2024-03-18 3:56PM EDT | 68.00 | 2.04 | 2.01 | 2.13 | -0.24 | -10.53% | 20 | 990 | 35.94% |
ZM240322P00069000 | 2024-03-18 2:26PM EDT | 69.00 | 2.72 | 2.81 | 3.05 | -0.28 | -9.33% | 12 | 299 | 41.90% |
ZM240322P00070000 | 2024-03-18 2:09PM EDT | 70.00 | 3.55 | 3.70 | 3.95 | -0.60 | -14.46% | 5 | 874 | 44.34% |
ZM240322P00071000 | 2024-03-18 3:56PM EDT | 71.00 | 4.81 | 4.50 | 4.95 | -0.19 | -3.80% | 45 | 122 | 52.15% |
ZM240322P00072000 | 2024-03-12 3:06PM EDT | 72.00 | 2.50 | 5.65 | 6.20 | 0.00 | - | 16 | 14 | 57.42% |
ZM240322P00073000 | 2024-03-07 12:53PM EDT | 73.00 | 5.99 | 5.35 | 7.00 | 0.00 | - | 1 | 2 | 70.90% |
ZM240322P00074000 | 2024-03-13 1:55PM EDT | 74.00 | 5.10 | 7.45 | 8.10 | 0.00 | - | - | 5 | 85.94% |
ZM240322P00075000 | 2024-03-14 2:14PM EDT | 75.00 | 7.42 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 74.61% |
ZM240322P00077000 | 2024-02-29 4:17PM EDT | 77.00 | 7.03 | 10.40 | 11.80 | 0.00 | - | - | 0 | 107.03% |