La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 584,30 -751,35 (-1,31 %)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705C00014000 | 2024-06-27 9:35AM EDT | 14.00 | 8.55 | 7.75 | 8.60 | 0.00 | - | 1 | 3,510 | 131.25% |
| ZIM240705C00016000 | 2024-06-11 11:06AM EDT | 16.00 | 2.05 | 5.90 | 7.85 | 0.00 | - | 2 | 60 | 265.63% |
| ZIM240705C00017000 | 2024-06-24 10:56AM EDT | 17.00 | 4.20 | 5.00 | 6.25 | +0.77 | +22.45% | 8 | 15 | 196.09% |
| ZIM240705C00017500 | 2024-06-26 3:14PM EDT | 17.50 | 4.00 | 3.25 | 7.00 | 0.00 | - | 1 | 17 | 180.86% |
| ZIM240705C00018000 | 2024-06-27 9:32AM EDT | 18.00 | 4.15 | 3.85 | 5.45 | 0.00 | - | 2 | 10 | 169.53% |
| ZIM240705C00018500 | 2024-06-26 1:53PM EDT | 18.50 | 2.77 | 3.50 | 3.95 | 0.00 | - | 5 | 7 | 82.03% |
| ZIM240705C00019000 | 2024-06-27 12:43PM EDT | 19.00 | 2.65 | 2.75 | 3.45 | 0.00 | - | 3 | 22 | 113.87% |
| ZIM240705C00019500 | 2024-06-28 11:52AM EDT | 19.50 | 2.50 | 2.55 | 3.15 | -0.35 | -12.28% | 3 | 218 | 86.33% |
| ZIM240705C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 2.29 | 2.23 | 2.54 | +0.54 | +30.86% | 24 | 219 | 79.10% |
| ZIM240705C00020500 | 2024-06-28 1:57PM EDT | 20.50 | 1.82 | 1.29 | 2.30 | +0.43 | +30.94% | 17 | 148 | 54.69% |
| ZIM240705C00021000 | 2024-06-28 3:06PM EDT | 21.00 | 1.45 | 1.26 | 1.90 | +0.19 | +15.08% | 77 | 618 | 73.24% |
| ZIM240705C00021500 | 2024-06-28 3:39PM EDT | 21.50 | 1.18 | 0.90 | 1.37 | +0.32 | +37.21% | 13 | 206 | 62.50% |
| ZIM240705C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 0.90 | 0.65 | 0.91 | +0.12 | +15.38% | 167 | 464 | 56.64% |
| ZIM240705C00022500 | 2024-06-28 3:56PM EDT | 22.50 | 0.63 | 0.55 | 0.73 | +0.19 | +43.18% | 468 | 430 | 64.45% |
| ZIM240705C00023000 | 2024-06-28 3:52PM EDT | 23.00 | 0.48 | 0.38 | 0.52 | +0.13 | +37.14% | 222 | 290 | 63.87% |
| ZIM240705C00023500 | 2024-06-28 3:57PM EDT | 23.50 | 0.31 | 0.28 | 0.34 | +0.03 | +10.71% | 6 | 17 | 64.06% |
| ZIM240705C00024000 | 2024-06-28 3:43PM EDT | 24.00 | 0.22 | 0.17 | 0.26 | -0.03 | -12.00% | 132 | 169 | 64.84% |
| ZIM240705C00025000 | 2024-06-28 2:23PM EDT | 25.00 | 0.09 | 0.06 | 0.12 | -0.08 | -47.06% | 50 | 116 | 65.23% |
| ZIM240705C00026000 | 2024-06-20 12:24PM EDT | 26.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 4 | 1 | 75.78% |
| ZIM240705C00028000 | 2024-06-05 3:34PM EDT | 28.00 | 0.60 | 0.00 | 0.33 | 0.00 | - | - | 1 | 123.05% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705P00014000 | 2024-06-18 10:23AM EDT | 14.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 20 | 32 | 320.70% |
| ZIM240705P00014500 | 2024-06-14 2:38PM EDT | 14.50 | 0.13 | 0.00 | 1.20 | 0.00 | - | 6 | 6 | 302.34% |
| ZIM240705P00015000 | 2024-06-26 12:47PM EDT | 15.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 4 | 32 | 275.00% |
| ZIM240705P00015500 | 2024-06-24 1:51PM EDT | 15.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 13 | 44 | 500.20% |
| ZIM240705P00016000 | 2024-06-26 12:43PM EDT | 16.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 16 | 24 | 135.94% |
| ZIM240705P00016500 | 2024-06-28 2:57PM EDT | 16.50 | 0.04 | 0.00 | 0.25 | -0.10 | -71.43% | 5 | 27 | 146.48% |
| ZIM240705P00017000 | 2024-06-28 1:37PM EDT | 17.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 23 | 822 | 112.50% |
| ZIM240705P00017500 | 2024-06-27 11:58AM EDT | 17.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 94 | 259.38% |
| ZIM240705P00018000 | 2024-06-28 3:01PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 11 | 222 | 90.63% |
| ZIM240705P00018500 | 2024-06-28 1:02PM EDT | 18.50 | 0.04 | 0.00 | 0.38 | -0.07 | -63.64% | 1 | 95 | 112.31% |
| ZIM240705P00019000 | 2024-06-28 2:48PM EDT | 19.00 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 33 | 132 | 81.25% |
| ZIM240705P00019500 | 2024-06-28 2:24PM EDT | 19.50 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 202 | 86 | 72.66% |
| ZIM240705P00020000 | 2024-06-28 3:41PM EDT | 20.00 | 0.13 | 0.09 | 0.16 | -0.11 | -45.83% | 21 | 167 | 66.02% |
| ZIM240705P00020500 | 2024-06-28 3:08PM EDT | 20.50 | 0.24 | 0.20 | 0.30 | -0.14 | -36.84% | 18 | 40 | 70.70% |
| ZIM240705P00021000 | 2024-06-28 3:08PM EDT | 21.00 | 0.39 | 0.00 | 0.49 | -0.17 | -30.36% | 137 | 683 | 56.64% |
| ZIM240705P00021500 | 2024-06-28 3:37PM EDT | 21.50 | 0.50 | 0.39 | 0.66 | -0.38 | -43.18% | 32 | 36 | 67.77% |
| ZIM240705P00022000 | 2024-06-28 3:12PM EDT | 22.00 | 0.68 | 0.57 | 1.90 | -0.70 | -50.72% | 36 | 23 | 108.20% |
| ZIM240705P00022500 | 2024-06-28 2:32PM EDT | 22.50 | 1.04 | 0.81 | 1.13 | -1.20 | -53.57% | 40 | 204 | 64.45% |
| ZIM240705P00023500 | 2024-05-28 9:59AM EDT | 23.50 | 3.25 | 1.64 | 3.20 | 0.00 | - | 2 | 2 | 132.72% |
| ZIM240705P00024000 | 2024-05-31 3:05PM EDT | 24.00 | 2.68 | 1.92 | 2.53 | 0.00 | - | 4 | 4 | 83.98% |
| ZIM240705P00025000 | 2024-06-06 9:41AM EDT | 25.00 | 4.70 | 2.47 | 3.20 | 0.00 | - | - | 1 | 102.54% |
