Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328C00200000 | 2024-03-28 3:05PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 309 | 831 | 33.59% |
ZS240405C00200000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 1.05 | 0.99 | 1.06 | -0.59 | -35.98% | 530 | 474 | 29.35% |
ZS240412C00200000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 2.42 | 2.21 | 2.80 | -0.88 | -26.67% | 51 | 176 | 35.07% |
ZS240419C00200000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.73 | 3.60 | 3.75 | -0.74 | -16.55% | 54 | 695 | 34.66% |
ZS240426C00200000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 4.82 | 4.85 | 5.00 | -0.88 | -15.44% | 53 | 51 | 36.37% |
ZS240503C00200000 | 2024-03-28 10:44AM EDT | 2024-05-03 | 6.00 | 5.20 | 6.40 | -1.02 | -14.53% | 6 | 20 | 38.68% |
ZS240517C00200000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 8.05 | 8.30 | 8.50 | -1.00 | -11.05% | 44 | 1,052 | 40.42% |
ZS240621C00200000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 14.70 | 14.65 | 14.85 | -0.90 | -5.77% | 14 | 538 | 48.25% |
ZS240719C00200000 | 2024-03-28 1:33PM EDT | 2024-07-19 | 16.90 | 16.75 | 16.95 | -0.80 | -4.52% | 107 | 240 | 46.80% |
ZS240816C00200000 | 2024-03-27 3:55PM EDT | 2024-08-16 | 19.50 | 18.95 | 19.15 | 0.00 | - | 5 | 38 | 46.52% |
ZS240920C00200000 | 2024-03-28 1:23PM EDT | 2024-09-20 | 22.98 | 22.10 | 23.25 | -1.02 | -4.25% | 4 | 368 | 49.33% |
ZS241220C00200000 | 2024-03-27 10:03AM EDT | 2024-12-20 | 30.60 | 29.75 | 30.85 | 0.00 | - | 1 | 38 | 50.85% |
ZS250117C00200000 | 2024-03-28 1:00PM EDT | 2025-01-17 | 31.80 | 30.35 | 32.35 | -0.90 | -2.75% | 1 | 788 | 51.37% |
ZS250417C00200000 | 2024-03-19 9:43AM EDT | 2025-04-17 | 38.25 | 36.75 | 37.40 | 0.00 | - | 1 | 61 | 51.05% |
ZS250620C00200000 | 2024-03-21 2:03PM EDT | 2025-06-20 | 44.19 | 40.30 | 41.55 | 0.00 | - | 7 | 14 | 51.89% |
ZS260116C00200000 | 2024-03-28 3:26PM EDT | 2026-01-16 | 49.60 | 49.90 | 50.95 | -2.80 | -5.34% | 2 | 302 | 52.36% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328P00200000 | 2024-03-28 3:54PM EDT | 2024-03-28 | 8.07 | 6.50 | 8.35 | +1.66 | +25.90% | 97 | 343 | 85.35% |
ZS240405P00200000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 8.82 | 8.05 | 8.50 | +1.42 | +19.19% | 56 | 352 | 30.15% |
ZS240412P00200000 | 2024-03-28 1:36PM EDT | 2024-04-12 | 9.75 | 9.30 | 10.65 | +0.65 | +7.14% | 16 | 64 | 38.38% |
ZS240419P00200000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 10.76 | 10.40 | 10.70 | +0.46 | +4.47% | 69 | 1,401 | 32.30% |
ZS240426P00200000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 12.09 | 11.35 | 12.55 | +1.31 | +12.15% | 2 | 21 | 37.23% |
ZS240503P00200000 | 2024-03-27 3:11PM EDT | 2024-05-03 | 12.30 | 12.50 | 14.45 | 0.00 | - | 10 | 18 | 41.55% |
ZS240517P00200000 | 2024-03-28 10:01AM EDT | 2024-05-17 | 14.30 | 14.30 | 14.55 | +0.15 | +1.06% | 7 | 854 | 35.75% |
ZS240621P00200000 | 2024-03-27 10:04AM EDT | 2024-06-21 | 19.64 | 19.70 | 19.95 | -0.16 | -0.81% | 5 | 3,144 | 42.16% |
ZS240719P00200000 | 2024-03-26 12:00PM EDT | 2024-07-19 | 20.55 | 21.20 | 21.40 | 0.00 | - | 2 | 171 | 40.01% |
ZS240816P00200000 | 2024-03-28 1:25PM EDT | 2024-08-16 | 22.95 | 22.65 | 22.90 | +0.68 | +3.05% | 4 | 273 | 38.98% |
ZS240920P00200000 | 2024-03-28 10:29AM EDT | 2024-09-20 | 25.20 | 25.55 | 26.85 | -0.23 | -0.90% | 1 | 205 | 42.30% |
ZS241115P00200000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 27.84 | 27.60 | 29.30 | 0.00 | - | 4 | 20 | 40.86% |
ZS241220P00200000 | 2024-03-27 1:55PM EDT | 2024-12-20 | 30.15 | 30.20 | 31.50 | 0.00 | - | 60 | 191 | 41.45% |
ZS250117P00200000 | 2024-03-28 1:08PM EDT | 2025-01-17 | 31.20 | 30.95 | 32.55 | +0.15 | +0.48% | 1 | 943 | 40.96% |
ZS250417P00200000 | 2024-03-27 3:50PM EDT | 2025-04-17 | 34.70 | 33.40 | 35.20 | 0.00 | - | 21 | 147 | 39.24% |
ZS250620P00200000 | 2024-03-21 10:53AM EDT | 2025-06-20 | 35.66 | 36.70 | 38.70 | 0.00 | - | 5 | 12 | 40.48% |
ZS260116P00200000 | 2024-03-15 1:42PM EDT | 2026-01-16 | 44.16 | 42.85 | 44.60 | 0.00 | - | 3 | 149 | 39.23% |