Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405C00220000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 27 | 391 | 38.67% |
ZS240412C00220000 | 2024-03-28 2:49PM EDT | 2024-04-12 | 0.29 | 0.24 | 0.35 | -0.29 | -50.00% | 5 | 95 | 39.89% |
ZS240419C00220000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.59 | 0.63 | 0.72 | -0.30 | -33.71% | 160 | 3,022 | 38.72% |
ZS240426C00220000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 1.15 | 1.13 | 1.40 | -0.35 | -23.33% | 12 | 41 | 40.34% |
ZS240503C00220000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 1.87 | 1.62 | 1.96 | -0.41 | -17.98% | 10 | 6 | 40.23% |
ZS240517C00220000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 3.12 | 3.10 | 3.25 | -0.38 | -10.86% | 75 | 1,881 | 40.88% |
ZS240621C00220000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 8.10 | 8.10 | 8.30 | -0.50 | -5.81% | 20 | 2,402 | 47.80% |
ZS240719C00220000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 10.02 | 9.90 | 10.10 | -0.58 | -5.47% | 62 | 321 | 46.06% |
ZS240816C00220000 | 2024-03-28 11:32AM EDT | 2024-08-16 | 12.35 | 11.80 | 12.05 | -0.14 | -1.12% | 10 | 73 | 45.59% |
ZS240920C00220000 | 2024-03-28 11:57AM EDT | 2024-09-20 | 16.00 | 15.40 | 15.80 | -1.01 | -5.94% | 1 | 229 | 48.11% |
ZS241220C00220000 | 2024-03-27 12:13PM EDT | 2024-12-20 | 23.00 | 22.15 | 22.45 | 0.00 | - | 3 | 283 | 49.32% |
ZS250117C00220000 | 2024-03-28 1:23PM EDT | 2025-01-17 | 23.75 | 22.60 | 23.95 | -1.05 | -4.23% | 5 | 1,329 | 49.10% |
ZS250417C00220000 | 2024-03-28 12:49PM EDT | 2025-04-17 | 29.69 | 29.05 | 29.50 | -4.41 | -12.93% | 1 | 58 | 50.02% |
ZS250620C00220000 | 2024-03-26 9:57AM EDT | 2025-06-20 | 34.63 | 32.55 | 33.35 | 0.00 | - | 8 | 9 | 50.36% |
ZS260116C00220000 | 2024-03-27 1:44PM EDT | 2026-01-16 | 43.50 | 42.20 | 43.30 | 0.00 | - | 1 | 310 | 51.11% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405P00220000 | 2024-03-14 11:22AM EDT | 2024-04-05 | 21.55 | 26.90 | 29.05 | 0.00 | - | 1 | 2 | 61.57% |
ZS240412P00220000 | 2024-03-22 10:07AM EDT | 2024-04-12 | 24.10 | 27.00 | 29.30 | 0.00 | - | 1 | 73 | 62.01% |
ZS240419P00220000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 27.85 | 27.35 | 28.80 | +1.47 | +5.57% | 20 | 914 | 46.63% |
ZS240426P00220000 | 2024-03-25 9:57AM EDT | 2024-04-26 | 27.11 | 26.80 | 29.50 | 0.00 | - | 1 | 6 | 46.09% |
ZS240517P00220000 | 2024-03-28 1:42PM EDT | 2024-05-17 | 29.50 | 29.05 | 29.55 | +1.25 | +4.42% | 43 | 543 | 35.39% |
ZS240621P00220000 | 2024-03-26 11:15AM EDT | 2024-06-21 | 32.90 | 32.65 | 34.40 | 0.00 | - | 2 | 708 | 43.96% |
ZS240719P00220000 | 2024-03-21 12:30PM EDT | 2024-07-19 | 31.15 | 34.10 | 36.45 | 0.00 | - | 8 | 292 | 43.49% |
ZS240816P00220000 | 2024-03-12 10:26AM EDT | 2024-08-16 | 32.45 | 35.40 | 36.80 | 0.00 | - | 5 | 111 | 39.73% |
ZS240920P00220000 | 2024-03-21 11:53AM EDT | 2024-09-20 | 35.24 | 37.75 | 39.45 | 0.00 | - | 3 | 102 | 40.88% |
ZS241115P00220000 | 2024-03-26 10:39AM EDT | 2024-11-15 | 40.82 | 40.00 | 41.65 | 0.00 | - | 2 | 2 | 39.37% |
ZS241220P00220000 | 2024-03-26 3:51PM EDT | 2024-12-20 | 41.25 | 42.05 | 43.70 | 0.00 | - | 73 | 254 | 39.91% |
ZS250117P00220000 | 2024-03-27 10:07AM EDT | 2025-01-17 | 43.55 | 42.95 | 44.90 | 0.00 | - | 2 | 390 | 39.74% |
ZS250417P00220000 | 2024-03-27 3:50PM EDT | 2025-04-17 | 46.40 | 46.25 | 48.15 | 0.00 | - | 24 | 125 | 38.97% |
ZS250620P00220000 | 2024-03-22 3:48PM EDT | 2025-06-20 | 48.55 | 48.65 | 51.45 | 0.00 | - | 1 | 1 | 39.98% |
ZS260116P00220000 | 2024-03-28 11:00AM EDT | 2026-01-16 | 54.67 | 54.35 | 56.15 | +2.48 | +4.75% | 10 | 75 | 37.57% |