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
56 561,77 -836,28 (-1,46 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM260116C00002500 | 2024-06-06 3:44PM EDT | 2.50 | 16.40 | 17.00 | 22.00 | 0.00 | - | 5 | 32 | 359.38% |
| ZIM260116C00005000 | 2024-06-26 9:57AM EDT | 5.00 | 15.64 | 16.70 | 17.70 | 0.00 | - | 2 | 112 | 53.13% |
| ZIM260116C00007500 | 2024-06-27 12:46PM EDT | 7.50 | 14.30 | 14.50 | 16.25 | 0.00 | - | 5 | 2,276 | 75.68% |
| ZIM260116C00010000 | 2024-06-26 3:47PM EDT | 10.00 | 12.70 | 10.00 | 12.85 | +0.85 | +7.17% | 1 | 12,651 | 57.28% |
| ZIM260116C00012500 | 2024-06-28 12:53PM EDT | 12.50 | 10.10 | 10.15 | 10.95 | -0.25 | -2.42% | 2 | 6,646 | 55.66% |
| ZIM260116C00015000 | 2024-06-28 1:35PM EDT | 15.00 | 9.10 | 8.60 | 9.40 | +0.75 | +8.98% | 1 | 6,570 | 50.59% |
| ZIM260116C00017500 | 2024-06-27 9:33AM EDT | 17.50 | 8.00 | 6.90 | 9.35 | 0.00 | - | 5 | 1,923 | 56.93% |
| ZIM260116C00020000 | 2024-06-28 3:45PM EDT | 20.00 | 7.10 | 6.35 | 7.30 | +0.85 | +13.60% | 127 | 5,993 | 55.23% |
| ZIM260116C00022500 | 2024-06-28 9:32AM EDT | 22.50 | 6.00 | 5.25 | 6.55 | +0.35 | +6.19% | 1 | 1,631 | 55.69% |
| ZIM260116C00025000 | 2024-06-28 9:57AM EDT | 25.00 | 5.45 | 4.75 | 5.40 | +0.75 | +15.96% | 3 | 2,661 | 55.64% |
| ZIM260116C00030000 | 2024-06-28 12:30PM EDT | 30.00 | 3.94 | 3.60 | 5.15 | -0.01 | -0.25% | 4 | 468 | 60.95% |
| ZIM260116C00035000 | 2024-06-28 3:32PM EDT | 35.00 | 3.30 | 2.67 | 3.65 | +0.40 | +13.79% | 11 | 789 | 58.45% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM260116P00002500 | 2024-05-10 11:35AM EDT | 2.50 | 0.19 | 0.00 | 0.31 | 0.00 | - | 52 | 162 | 103.71% |
| ZIM260116P00005000 | 2024-06-27 2:59PM EDT | 5.00 | 0.39 | 0.29 | 0.64 | 0.00 | - | 18 | 446 | 90.63% |
| ZIM260116P00007500 | 2024-06-28 1:26PM EDT | 7.50 | 0.74 | 0.00 | 0.91 | -0.25 | -25.25% | 2 | 1,602 | 66.70% |
| ZIM260116P00010000 | 2024-06-28 9:41AM EDT | 10.00 | 1.45 | 1.20 | 1.55 | -0.05 | -3.33% | 1 | 1,833 | 73.83% |
| ZIM260116P00012500 | 2024-06-28 9:41AM EDT | 12.50 | 2.10 | 1.11 | 2.39 | -0.16 | -7.08% | 1 | 18,054 | 63.87% |
| ZIM260116P00015000 | 2024-06-27 3:16PM EDT | 15.00 | 3.30 | 2.50 | 4.10 | 0.00 | - | 4 | 12,035 | 70.61% |
| ZIM260116P00017500 | 2024-06-27 3:16PM EDT | 17.50 | 4.60 | 3.65 | 5.10 | 0.00 | - | 7 | 5,520 | 67.58% |
| ZIM260116P00020000 | 2024-06-27 3:07PM EDT | 20.00 | 6.13 | 5.60 | 6.15 | 0.00 | - | 5 | 506 | 67.92% |
| ZIM260116P00022500 | 2024-06-10 11:06AM EDT | 22.50 | 7.75 | 6.85 | 9.25 | 0.00 | - | 1 | 1,004 | 73.51% |
| ZIM260116P00025000 | 2024-06-28 1:13PM EDT | 25.00 | 9.10 | 8.50 | 9.30 | -0.16 | -1.73% | 2 | 63 | 64.92% |
| ZIM260116P00030000 | 2024-06-27 10:11AM EDT | 30.00 | 12.10 | 12.00 | 13.15 | 0.00 | - | 1 | 10 | 64.34% |
| ZIM260116P00035000 | 2024-06-27 3:03PM EDT | 35.00 | 16.82 | 15.65 | 17.15 | 0.00 | - | 2 | 34 | 62.31% |
