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
56 622,24 -944,48 (-1,64 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240726C00012000 | 2024-06-28 1:22PM EDT | 12.00 | 10.15 | 10.00 | 10.45 | +1.87 | +22.58% | 200 | 1,050 | 115.63% |
| ZIM240726C00017000 | 2024-06-21 9:30AM EDT | 17.00 | 3.21 | 5.10 | 5.75 | 0.00 | - | 1 | 1 | 81.25% |
| ZIM240726C00018000 | 2024-06-12 11:03AM EDT | 18.00 | 2.26 | 3.80 | 5.25 | 0.00 | - | - | 44 | 75.98% |
| ZIM240726C00019000 | 2024-06-20 9:39AM EDT | 19.00 | 2.10 | 2.85 | 4.50 | 0.00 | - | 8 | 15 | 71.48% |
| ZIM240726C00019500 | 2024-06-20 9:35AM EDT | 19.50 | 2.01 | 1.99 | 5.70 | 0.00 | - | 1 | 72 | 98.73% |
| ZIM240726C00020000 | 2024-06-27 3:03PM EDT | 20.00 | 3.19 | 2.78 | 3.30 | +0.49 | +18.15% | 1 | 107 | 75.10% |
| ZIM240726C00020500 | 2024-06-13 3:54PM EDT | 20.50 | 1.28 | 1.70 | 3.30 | 0.00 | - | 1 | 1 | 64.65% |
| ZIM240726C00021000 | 2024-06-28 9:38AM EDT | 21.00 | 2.55 | 2.14 | 2.93 | +0.82 | +47.40% | 1 | 36 | 79.49% |
| ZIM240726C00021500 | 2024-06-27 1:33PM EDT | 21.50 | 2.50 | 1.92 | 2.44 | +0.24 | +10.62% | 1 | 38 | 75.78% |
| ZIM240726C00022000 | 2024-06-28 9:49AM EDT | 22.00 | 1.75 | 0.15 | 2.52 | -0.54 | -23.58% | 25 | 67 | 51.17% |
| ZIM240726C00022500 | 2024-06-28 2:33PM EDT | 22.50 | 1.63 | 1.46 | 1.87 | +0.18 | +12.41% | 21 | 162 | 74.12% |
| ZIM240726C00023000 | 2024-06-27 10:26AM EDT | 23.00 | 1.29 | 1.25 | 2.82 | 0.00 | - | 2 | 47 | 97.56% |
| ZIM240726C00024000 | 2024-06-28 2:56PM EDT | 24.00 | 1.00 | 0.91 | 1.10 | +0.10 | +11.11% | 17 | 8 | 69.63% |
| ZIM240726C00025000 | 2024-06-27 11:24AM EDT | 25.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 58.11% |
| ZIM240726C00025500 | 2024-06-25 1:37PM EDT | 25.50 | 0.52 | 0.55 | 2.84 | 0.00 | - | 1 | 8 | 117.58% |
| ZIM240726C00026000 | 2024-06-25 12:22PM EDT | 26.00 | 0.43 | 0.47 | 0.70 | 0.00 | - | 1 | 21 | 72.56% |
| ZIM240726C00026500 | 2024-06-28 10:11AM EDT | 26.50 | 0.52 | 0.39 | 0.71 | +0.15 | +40.54% | 17 | 6 | 75.39% |
| ZIM240726C00027000 | 2024-06-28 1:27PM EDT | 27.00 | 0.43 | 0.00 | 0.83 | +0.14 | +48.28% | 5 | 5 | 72.07% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240726P00012000 | 2024-06-11 11:10AM EDT | 12.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 6 | 121.88% |
| ZIM240726P00013000 | 2024-06-18 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 1 | 40 | 125.00% |
| ZIM240726P00015500 | 2024-06-11 1:33PM EDT | 15.50 | 0.91 | 0.00 | 1.43 | 0.00 | - | - | 4 | 142.38% |
| ZIM240726P00016000 | 2024-06-25 12:06PM EDT | 16.00 | 0.41 | 0.00 | 0.27 | 0.00 | - | 1 | 62 | 80.86% |
| ZIM240726P00016500 | 2024-06-27 3:09PM EDT | 16.50 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 76.56% |
| ZIM240726P00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.82 | 0.00 | 0.36 | 0.00 | - | 11 | 22 | 73.83% |
| ZIM240726P00017500 | 2024-06-20 12:18PM EDT | 17.50 | 0.70 | 0.00 | 0.43 | 0.00 | - | 2 | 4 | 70.90% |
| ZIM240726P00018000 | 2024-06-27 11:49AM EDT | 18.00 | 0.50 | 0.25 | 0.49 | 0.00 | - | 1 | 14 | 77.05% |
| ZIM240726P00018500 | 2024-06-20 9:52AM EDT | 18.50 | 1.02 | 0.33 | 0.60 | 0.00 | - | - | 5 | 76.37% |
| ZIM240726P00019000 | 2024-06-28 3:08PM EDT | 19.00 | 0.55 | 0.00 | 0.71 | -0.54 | -49.54% | 2 | 14 | 62.11% |
| ZIM240726P00019500 | 2024-06-17 11:26AM EDT | 19.50 | 2.48 | 0.00 | 1.58 | 0.00 | - | 1 | 4 | 79.39% |
| ZIM240726P00020000 | 2024-06-28 1:27PM EDT | 20.00 | 0.85 | 0.26 | 1.10 | -0.17 | -16.67% | 9 | 57 | 65.63% |
| ZIM240726P00021000 | 2024-06-28 2:13PM EDT | 21.00 | 1.26 | 1.05 | 1.39 | +0.26 | +26.00% | 105 | 58 | 73.24% |
| ZIM240726P00021500 | 2024-06-28 3:45PM EDT | 21.50 | 1.46 | 1.27 | 1.72 | -1.25 | -46.13% | 243 | 3 | 75.20% |
| ZIM240726P00022000 | 2024-06-28 10:01AM EDT | 22.00 | 1.76 | 0.99 | 2.12 | -0.60 | -25.42% | 2 | 21 | 67.29% |
| ZIM240726P00023000 | 2024-06-27 1:02PM EDT | 23.00 | 2.53 | 1.26 | 2.48 | 0.00 | - | 1 | 5 | 56.84% |
