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
56 672,82 -1 090,17 (-1,89 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712C00012000 | 2024-05-31 12:05PM EDT | 12.00 | 11.05 | 8.75 | 12.50 | 0.00 | - | 6 | 0 | 260.55% |
| ZIM240712C00013000 | 2024-06-10 3:55PM EDT | 13.00 | 7.60 | 8.25 | 10.30 | 0.00 | - | 225 | 1,415 | 162.89% |
| ZIM240712C00014000 | 2024-06-04 2:58PM EDT | 14.00 | 7.25 | 7.05 | 8.45 | 0.00 | - | 1,210 | 1,210 | 180.47% |
| ZIM240712C00015000 | 2024-06-14 9:59AM EDT | 15.00 | 4.23 | 6.75 | 7.45 | 0.00 | - | 4 | 4 | 158.59% |
| ZIM240712C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 2.90 | 6.50 | 7.95 | 0.00 | - | 1 | 1 | 183.59% |
| ZIM240712C00017000 | 2024-06-11 10:06AM EDT | 17.00 | 1.93 | 5.00 | 5.55 | 0.00 | - | - | 25 | 91.41% |
| ZIM240712C00017500 | 2024-06-11 11:28AM EDT | 17.50 | 1.70 | 4.55 | 5.55 | 0.00 | - | 3 | 2 | 120.12% |
| ZIM240712C00018000 | 2024-06-24 1:28PM EDT | 18.00 | 2.33 | 4.05 | 4.65 | 0.00 | - | 1 | 6 | 86.72% |
| ZIM240712C00018500 | 2024-06-24 1:59PM EDT | 18.50 | 2.00 | 3.60 | 4.80 | 0.00 | - | 1 | 256 | 113.87% |
| ZIM240712C00019000 | 2024-06-27 9:34AM EDT | 19.00 | 3.67 | 3.25 | 3.65 | 0.00 | - | 40 | 64 | 80.47% |
| ZIM240712C00019500 | 2024-06-27 9:31AM EDT | 19.50 | 2.65 | 2.45 | 3.25 | 0.00 | - | 2 | 71 | 61.13% |
| ZIM240712C00020000 | 2024-06-28 2:46PM EDT | 20.00 | 2.70 | 2.38 | 2.87 | +0.57 | +26.76% | 2 | 87 | 76.17% |
| ZIM240712C00020500 | 2024-06-28 11:59AM EDT | 20.50 | 1.92 | 1.21 | 2.47 | -0.43 | -18.30% | 1 | 532 | 89.45% |
| ZIM240712C00021000 | 2024-06-28 2:33PM EDT | 21.00 | 1.76 | 1.33 | 2.75 | +0.24 | +15.79% | 6 | 38 | 81.74% |
| ZIM240712C00021500 | 2024-06-28 10:55AM EDT | 21.50 | 1.50 | 1.43 | 1.80 | +0.10 | +7.14% | 6 | 1,445 | 73.44% |
| ZIM240712C00022000 | 2024-06-28 3:03PM EDT | 22.00 | 1.18 | 0.56 | 1.43 | +0.08 | +7.27% | 18 | 594 | 52.64% |
| ZIM240712C00022500 | 2024-06-28 10:06AM EDT | 22.50 | 1.10 | 0.93 | 1.20 | +0.22 | +25.00% | 10 | 297 | 70.12% |
| ZIM240712C00023000 | 2024-06-28 3:28PM EDT | 23.00 | 0.80 | 0.76 | 0.93 | +0.10 | +14.29% | 37 | 147 | 68.95% |
| ZIM240712C00023500 | 2024-06-28 3:21PM EDT | 23.50 | 0.70 | 0.59 | 0.83 | +0.08 | +12.90% | 108 | 77 | 71.00% |
| ZIM240712C00024000 | 2024-06-28 3:10PM EDT | 24.00 | 0.52 | 0.46 | 0.70 | +0.07 | +15.56% | 40 | 54 | 71.88% |
| ZIM240712C00024500 | 2024-06-26 3:18PM EDT | 24.50 | 0.40 | 0.34 | 0.50 | 0.00 | - | 5 | 16 | 68.95% |
| ZIM240712C00025000 | 2024-06-28 3:57PM EDT | 25.00 | 0.34 | 0.14 | 0.50 | -0.51 | -60.00% | 42 | 82 | 68.56% |
| ZIM240712C00025500 | 2024-06-28 1:37PM EDT | 25.50 | 0.25 | 0.20 | 0.34 | +0.01 | +4.17% | 4 | 74 | 70.90% |
| ZIM240712C00026000 | 2024-06-26 10:01AM EDT | 26.00 | 0.15 | 0.15 | 0.24 | 0.00 | - | 100 | 178 | 69.53% |
| ZIM240712C00028000 | 2024-06-11 9:58AM EDT | 28.00 | 0.17 | 0.00 | 0.48 | 0.00 | - | 10 | 34 | 95.90% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712P00012000 | 2024-06-26 12:53PM EDT | 12.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 4 | 35 | 237.50% |
| ZIM240712P00013000 | 2024-06-24 2:12PM EDT | 13.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 20 | 21 | 197.66% |
| ZIM240712P00014000 | 2024-06-27 10:02AM EDT | 14.00 | 0.25 | 0.01 | 0.26 | 0.00 | - | 1 | 49 | 151.56% |
| ZIM240712P00015000 | 2024-06-18 1:26PM EDT | 15.00 | 0.05 | 0.00 | 1.19 | -0.29 | -85.29% | 40 | 14 | 200.39% |
| ZIM240712P00015500 | 2024-06-20 12:30PM EDT | 15.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 13 | 44 | 194.34% |
| ZIM240712P00016000 | 2024-06-28 3:16PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 31 | 49 | 100.78% |
| ZIM240712P00016500 | 2024-06-24 10:24AM EDT | 16.50 | 0.19 | 0.00 | 0.59 | 0.00 | - | 3 | 8 | 130.08% |
| ZIM240712P00017000 | 2024-06-25 10:17AM EDT | 17.00 | 0.23 | 0.01 | 0.56 | 0.00 | - | 14 | 138 | 118.95% |
| ZIM240712P00017500 | 2024-06-20 11:45AM EDT | 17.50 | 0.41 | 0.00 | 0.77 | 0.00 | - | 1 | 8 | 120.70% |
| ZIM240712P00018000 | 2024-06-26 2:46PM EDT | 18.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 78.71% |
| ZIM240712P00018500 | 2024-06-27 9:55AM EDT | 18.50 | 0.25 | 0.00 | 0.28 | 0.00 | - | 1 | 45 | 72.66% |
| ZIM240712P00019000 | 2024-06-28 1:29PM EDT | 19.00 | 0.25 | 0.15 | 0.31 | 0.00 | - | 14 | 48 | 75.20% |
| ZIM240712P00019500 | 2024-06-24 2:16PM EDT | 19.50 | 1.20 | 0.00 | 0.42 | 0.00 | - | 1 | 25 | 64.26% |
| ZIM240712P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 10 | 193 | 73.83% |
| ZIM240712P00020500 | 2024-06-28 3:05PM EDT | 20.50 | 0.56 | 0.41 | 0.67 | -0.35 | -38.46% | 49 | 4 | 71.68% |
| ZIM240712P00021000 | 2024-06-28 3:59PM EDT | 21.00 | 0.72 | 0.20 | 1.19 | -0.20 | -21.74% | 13 | 33 | 70.61% |
| ZIM240712P00021500 | 2024-06-28 2:05PM EDT | 21.50 | 0.90 | 0.78 | 1.39 | -0.32 | -26.23% | 29 | 50 | 81.84% |
| ZIM240712P00022000 | 2024-06-28 10:28AM EDT | 22.00 | 1.15 | 0.97 | 1.29 | -0.25 | -17.86% | 1 | 25 | 70.31% |
| ZIM240712P00023000 | 2024-06-28 2:05PM EDT | 23.00 | 1.95 | 0.79 | 1.88 | -0.19 | -8.88% | 5 | 33 | 80.96% |
| ZIM240712P00023500 | 2024-06-27 1:03PM EDT | 23.50 | 2.40 | 1.65 | 2.21 | 0.00 | - | 1 | 4 | 64.16% |
| ZIM240712P00024000 | 2024-06-10 12:29PM EDT | 24.00 | 4.30 | 1.57 | 2.59 | 0.00 | - | 1 | 11 | 83.40% |
