Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328C00185000 | 2024-03-26 3:54PM EDT | 2024-03-28 | 10.80 | 7.10 | 8.85 | 0.00 | - | 27 | 33 | 52.93% |
ZS240405C00185000 | 2024-03-26 3:41PM EDT | 2024-04-05 | 10.77 | 8.85 | 9.20 | 0.00 | - | 12 | 20 | 35.30% |
ZS240412C00185000 | 2024-03-27 2:17PM EDT | 2024-04-12 | 11.36 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ZS240419C00185000 | 2024-03-28 9:44AM EDT | 2024-04-19 | 11.45 | 11.20 | 11.90 | -1.02 | -8.18% | 10 | 60 | 38.79% |
ZS240426C00185000 | 2024-03-22 10:26AM EDT | 2024-04-26 | 14.70 | 11.85 | 13.10 | 0.00 | - | 1 | 131 | 39.98% |
ZS240517C00185000 | 2024-03-27 10:09AM EDT | 2024-05-17 | 16.55 | 15.60 | 16.40 | 0.00 | - | 2 | 132 | 42.96% |
ZS240621C00185000 | 2024-03-27 2:17PM EDT | 2024-06-21 | 23.10 | 21.50 | 22.50 | 0.00 | - | 8 | 57 | 50.22% |
ZS240719C00185000 | 2024-03-21 2:41PM EDT | 2024-07-19 | 27.85 | 23.90 | 25.05 | 0.00 | - | 1 | 116 | 49.80% |
ZS240816C00185000 | 2024-03-21 3:55PM EDT | 2024-08-16 | 31.70 | 26.50 | 26.90 | 0.00 | - | 1 | 6 | 48.64% |
ZS240920C00185000 | 2024-03-26 10:21AM EDT | 2024-09-20 | 31.50 | 30.35 | 30.80 | 0.00 | - | 2 | 170 | 50.72% |
ZS241220C00185000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 38.98 | 37.15 | 37.65 | 0.00 | - | 1 | 11 | 52.06% |
ZS250117C00185000 | 2024-03-22 10:48AM EDT | 2025-01-17 | 40.25 | 38.60 | 39.10 | 0.00 | - | 105 | 593 | 51.74% |
ZS250417C00185000 | 2024-03-21 9:37AM EDT | 2025-04-17 | 50.25 | 44.00 | 44.70 | 0.00 | - | 3 | 5 | 52.66% |
ZS250620C00185000 | 2024-03-25 10:50AM EDT | 2025-06-20 | 49.80 | 47.50 | 48.30 | 0.00 | - | 1 | 1 | 53.20% |
ZS260116C00185000 | 2024-03-13 1:44PM EDT | 2026-01-16 | 66.75 | 56.40 | 58.05 | 0.00 | - | 4 | 76 | 53.65% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328P00185000 | 2024-03-28 9:57AM EDT | 2024-03-28 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 13 | 338 | 39.06% |
ZS240405P00185000 | 2024-03-28 9:41AM EDT | 2024-04-05 | 1.11 | 0.90 | 1.01 | +0.15 | +15.63% | 5 | 542 | 31.01% |
ZS240412P00185000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 2.00 | 2.08 | 2.22 | 0.00 | - | 19 | 77 | 33.13% |
ZS240419P00185000 | 2024-03-28 9:42AM EDT | 2024-04-19 | 3.15 | 2.89 | 3.15 | +0.23 | +7.88% | 1 | 575 | 33.34% |
ZS240426P00185000 | 2024-03-27 12:26PM EDT | 2024-04-26 | 4.63 | 3.95 | 4.30 | +0.63 | +15.75% | 20 | 90 | 35.09% |
ZS240503P00185000 | 2024-03-27 11:43AM EDT | 2024-05-03 | 5.15 | 5.30 | 5.45 | 0.00 | - | 9 | 15 | 36.76% |
ZS240517P00185000 | 2024-03-27 2:30PM EDT | 2024-05-17 | 6.74 | 6.85 | 7.00 | 0.00 | - | 7 | 895 | 37.12% |
ZS240621P00185000 | 2024-03-27 2:08PM EDT | 2024-06-21 | 12.01 | 12.10 | 12.35 | 0.00 | - | 8 | 578 | 43.71% |
ZS240719P00185000 | 2024-03-26 12:37PM EDT | 2024-07-19 | 13.35 | 13.55 | 13.85 | 0.00 | - | 4 | 247 | 41.61% |
ZS240816P00185000 | 2024-03-26 10:08AM EDT | 2024-08-16 | 15.05 | 14.80 | 15.35 | 0.00 | - | 4 | 43 | 40.55% |
ZS240920P00185000 | 2024-03-26 11:32AM EDT | 2024-09-20 | 18.10 | 18.00 | 18.25 | 0.00 | - | 1 | 39 | 41.97% |
ZS241115P00185000 | 2024-03-21 10:42AM EDT | 2024-11-15 | 19.15 | 20.10 | 20.75 | 0.00 | - | - | 1 | 40.82% |
ZS241220P00185000 | 2024-03-15 2:22PM EDT | 2024-12-20 | 24.01 | 22.70 | 23.05 | 0.00 | - | 2 | 11 | 41.71% |
ZS250117P00185000 | 2024-03-26 2:11PM EDT | 2025-01-17 | 23.30 | 23.65 | 24.00 | 0.00 | - | 1 | 145 | 41.12% |
ZS250417P00185000 | 2024-03-08 3:48PM EDT | 2025-04-17 | 27.47 | 27.05 | 27.65 | 0.00 | - | 1 | 14 | 40.84% |
ZS260116P00185000 | 2024-03-18 12:00PM EDT | 2026-01-16 | 37.00 | 34.85 | 36.40 | 0.00 | - | 150 | 156 | 40.16% |