Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00085000 | 2024-03-13 9:39AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ZM240405C00085000 | 2024-03-15 11:23AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
ZM240412C00085000 | 2024-03-04 11:02AM EDT | 2024-04-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ZM240419C00085000 | 2024-03-27 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 546 | 25.00% |
ZM240426C00085000 | 2024-03-11 2:44PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
ZM240517C00085000 | 2024-03-27 2:37PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 586 | 12.50% |
ZM240621C00085000 | 2024-03-22 2:21PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 31 | 1,196 | 12.50% |
ZM240719C00085000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 441 | 12.50% |
ZM240816C00085000 | 2024-03-26 1:59PM EDT | 2024-08-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ZM240920C00085000 | 2024-03-26 1:15PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ZM241115C00085000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
ZM241220C00085000 | 2024-03-27 10:22AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ZM250117C00085000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,936 | 6.25% |
ZM250620C00085000 | 2024-03-15 1:39PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 6.25% |
ZM260116C00085000 | 2024-03-20 3:49PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 3.13% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405P00085000 | 2024-02-29 12:26PM EDT | 2024-04-05 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ZM240412P00085000 | 2024-03-11 10:28AM EDT | 2024-04-12 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZM240419P00085000 | 2024-03-19 2:32PM EDT | 2024-04-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZM240503P00085000 | 2024-03-27 10:21AM EDT | 2024-05-03 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
ZM240621P00085000 | 2024-03-22 10:20AM EDT | 2024-06-21 | 19.18 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
ZM240920P00085000 | 2024-03-22 10:20AM EDT | 2024-09-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ZM250117P00085000 | 2024-03-27 3:42PM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 424 | 0.00% |
ZM250620P00085000 | 2024-03-11 10:28AM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ZM260116P00085000 | 2024-02-29 4:13PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |