Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00049000 | 2024-03-28 3:21PM EDT | 49.00 | 16.65 | 15.45 | 17.50 | -4.35 | -20.71% | 2 | 7 | 295.31% |
ZM240328C00050000 | 2024-02-27 10:32AM EDT | 50.00 | 18.15 | 15.90 | 16.25 | 0.00 | - | 10 | 10 | 425.39% |
ZM240328C00053000 | 2024-02-28 11:39AM EDT | 53.00 | 16.90 | 10.45 | 14.40 | 0.00 | - | 1 | 1 | 201.56% |
ZM240328C00054000 | 2024-02-27 1:13PM EDT | 54.00 | 14.11 | 11.90 | 12.45 | 0.00 | - | 1 | 6 | 346.09% |
ZM240328C00055000 | 2024-03-28 2:07PM EDT | 55.00 | 10.95 | 9.70 | 12.10 | -0.25 | -2.23% | 5 | 7 | 282.42% |
ZM240328C00056000 | 2024-03-27 9:59AM EDT | 56.00 | 10.20 | 8.25 | 11.20 | 0.00 | - | 2 | 1 | 232.42% |
ZM240328C00058000 | 2024-02-27 11:06AM EDT | 58.00 | 8.97 | 7.90 | 8.15 | 0.00 | - | 7 | 2 | 233.98% |
ZM240328C00059000 | 2024-03-27 10:10AM EDT | 59.00 | 7.10 | 4.45 | 7.50 | 0.00 | - | 1 | 5 | 263.09% |
ZM240328C00060000 | 2024-03-28 3:18PM EDT | 60.00 | 5.83 | 4.05 | 6.85 | -0.15 | -2.51% | 4 | 85 | 103.13% |
ZM240328C00061000 | 2024-03-05 12:15PM EDT | 61.00 | 6.65 | 3.35 | 5.75 | 0.00 | - | 1 | 6 | 106.25% |
ZM240328C00062000 | 2024-03-27 12:29PM EDT | 62.00 | 4.20 | 2.10 | 3.60 | 0.00 | - | 17 | 21 | 94.53% |
ZM240328C00063000 | 2024-03-28 12:18PM EDT | 63.00 | 3.18 | 1.65 | 2.67 | -0.02 | -0.62% | 1 | 79 | 82.23% |
ZM240328C00064000 | 2024-03-28 3:24PM EDT | 64.00 | 1.69 | 1.11 | 1.69 | -0.39 | -18.75% | 20 | 237 | 61.52% |
ZM240328C00065000 | 2024-03-28 3:44PM EDT | 65.00 | 0.60 | 0.33 | 0.46 | -1.01 | -62.73% | 9 | 98 | 16.80% |
ZM240328C00066000 | 2024-03-28 3:58PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.66 | -97.06% | 261 | 491 | 13.67% |
ZM240328C00067000 | 2024-03-28 3:48PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 438 | 1,478 | 25.00% |
ZM240328C00068000 | 2024-03-28 3:33PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 237 | 953 | 37.50% |
ZM240328C00069000 | 2024-03-28 3:45PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 118 | 837 | 48.44% |
ZM240328C00070000 | 2024-03-28 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 552 | 949 | 53.13% |
ZM240328C00071000 | 2024-03-28 12:42PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 514 | 62.50% |
ZM240328C00072000 | 2024-03-27 3:15PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 478 | 71.88% |
ZM240328C00073000 | 2024-03-28 11:21AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 81.25% |
ZM240328C00074000 | 2024-03-28 3:59PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 211 | 90.63% |
ZM240328C00075000 | 2024-03-27 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 786 | 100.00% |
ZM240328C00076000 | 2024-03-28 1:47PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 106.25% |
ZM240328C00077000 | 2024-03-26 10:07AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 98 | 118.75% |
ZM240328C00078000 | 2024-03-28 12:19PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 125.00% |
ZM240328C00080000 | 2024-03-25 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 793 | 140.63% |
ZM240328C00085000 | 2024-03-13 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 175.00% |
ZM240328C00090000 | 2024-03-11 9:52AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 76 | 212.50% |
ZM240328C00095000 | 2024-02-27 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 243.75% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00045000 | 2024-03-22 3:03PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 250.00% |
ZM240328P00049000 | 2024-02-26 11:02AM EDT | 49.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 352.73% |
ZM240328P00050000 | 2024-03-11 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 187.50% |
ZM240328P00051000 | 2024-03-06 2:19PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
ZM240328P00052000 | 2024-02-28 3:04PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 162.50% |
ZM240328P00053000 | 2024-02-28 11:11AM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
ZM240328P00054000 | 2024-03-25 2:45PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 137.50% |
ZM240328P00055000 | 2024-03-25 2:45PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 125.00% |
ZM240328P00056000 | 2024-03-18 11:47AM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 119 | 112.50% |
ZM240328P00057000 | 2024-03-18 3:38PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 100.00% |
ZM240328P00058000 | 2024-03-26 3:48PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 90.63% |
ZM240328P00059000 | 2024-03-22 11:25AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 78.13% |
ZM240328P00060000 | 2024-03-28 3:35PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 485 | 65.63% |
ZM240328P00061000 | 2024-03-28 12:18PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 470 | 56.25% |
ZM240328P00062000 | 2024-03-26 11:05AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 238 | 48.44% |
ZM240328P00063000 | 2024-03-28 12:47PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 493 | 35.16% |
ZM240328P00064000 | 2024-03-28 12:59PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 484 | 21.88% |
ZM240328P00065000 | 2024-03-28 3:52PM EDT | 65.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 72 | 363 | 14.06% |
ZM240328P00066000 | 2024-03-28 3:59PM EDT | 66.00 | 0.64 | 0.56 | 0.84 | +0.42 | +190.91% | 355 | 1,436 | 33.40% |
ZM240328P00067000 | 2024-03-28 3:42PM EDT | 67.00 | 1.50 | 1.38 | 1.99 | +0.79 | +111.27% | 25 | 700 | 69.73% |
ZM240328P00068000 | 2024-03-28 3:57PM EDT | 68.00 | 2.65 | 2.40 | 3.55 | +0.97 | +57.74% | 39 | 179 | 89.06% |
ZM240328P00069000 | 2024-03-28 3:54PM EDT | 69.00 | 3.60 | 3.50 | 3.75 | +0.80 | +28.57% | 3 | 73 | 78.13% |
ZM240328P00070000 | 2024-03-28 3:57PM EDT | 70.00 | 4.64 | 3.55 | 4.95 | +1.16 | +33.33% | 6 | 43 | 122.85% |
ZM240328P00071000 | 2024-03-26 2:44PM EDT | 71.00 | 4.55 | 4.60 | 7.50 | 0.00 | - | 89 | 28 | 152.15% |
ZM240328P00072000 | 2024-03-26 2:44PM EDT | 72.00 | 5.55 | 4.50 | 7.50 | 0.00 | - | 89 | 35 | 218.56% |
ZM240328P00073000 | 2024-03-22 12:21PM EDT | 73.00 | 7.25 | 6.35 | 8.55 | 0.00 | - | 4 | 0 | 241.60% |
ZM240328P00074000 | 2024-03-18 10:59AM EDT | 74.00 | 7.05 | 6.80 | 9.95 | 0.00 | - | - | 0 | 298.63% |
ZM240328P00075000 | 2024-03-13 11:28AM EDT | 75.00 | 5.95 | 8.40 | 11.10 | 0.00 | - | - | 1 | 158.98% |
ZM240328P00076000 | 2024-02-27 12:17PM EDT | 76.00 | 10.00 | 9.40 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
ZM240328P00077000 | 2024-03-13 1:58PM EDT | 77.00 | 8.03 | 9.50 | 13.25 | 0.00 | - | - | 0 | 379.69% |
ZM240328P00079000 | 2024-03-21 1:54PM EDT | 79.00 | 12.20 | 11.75 | 15.35 | 0.00 | - | - | 0 | 422.46% |
ZM240328P00080000 | 2024-02-12 12:43PM EDT | 80.00 | 14.50 | 10.65 | 11.10 | 0.00 | - | - | 0 | 0.00% |
ZM240328P00090000 | 2024-03-07 4:34PM EDT | 90.00 | 22.65 | 22.75 | 26.05 | 0.00 | - | - | 0 | 543.75% |