Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.130,91 +928,08 (+1,40%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524C00007000 | 2024-04-22 1:15PM EDT | 7.00 | 3.70 | 11.65 | 12.95 | 0.00 | - | 1 | 1 | 617.19% |
| ZIM240524C00007500 | 2024-04-16 2:24PM EDT | 7.50 | 2.60 | 10.20 | 12.15 | 0.00 | - | - | 0 | 681.25% |
| ZIM240524C00008000 | 2024-04-26 1:47PM EDT | 8.00 | 5.15 | 10.55 | 11.35 | 0.00 | - | 1 | 0 | 419.53% |
| ZIM240524C00009000 | 2024-05-16 12:20PM EDT | 9.00 | 9.95 | 9.60 | 11.45 | 0.00 | - | 1 | 1 | 537.89% |
| ZIM240524C00009500 | 2024-05-10 3:36PM EDT | 9.50 | 8.58 | 9.05 | 9.80 | 0.00 | - | - | 1 | 335.94% |
| ZIM240524C00010000 | 2024-05-16 11:26AM EDT | 10.00 | 8.75 | 8.55 | 9.85 | 0.00 | - | 5 | 660 | 398.44% |
| ZIM240524C00010500 | 2024-05-10 2:06PM EDT | 10.50 | 6.35 | 8.05 | 9.65 | 0.00 | - | 26 | 11 | 409.38% |
| ZIM240524C00011000 | 2024-05-16 3:59PM EDT | 11.00 | 7.95 | 7.45 | 8.30 | 0.00 | - | 3 | 907 | 255.47% |
| ZIM240524C00011500 | 2024-05-14 1:46PM EDT | 11.50 | 7.45 | 7.15 | 8.90 | 0.00 | - | 39 | 85 | 394.14% |
| ZIM240524C00012000 | 2024-05-16 1:54PM EDT | 12.00 | 6.87 | 5.70 | 8.35 | 0.00 | - | 7 | 1,328 | 264.45% |
| ZIM240524C00012500 | 2024-05-17 3:09PM EDT | 12.50 | 6.50 | 6.20 | 6.45 | +0.68 | +11.68% | 12 | 1,582 | 185.16% |
| ZIM240524C00013000 | 2024-05-17 11:02AM EDT | 13.00 | 5.75 | 4.70 | 7.40 | -0.10 | -1.71% | 5 | 1,034 | 232.81% |
| ZIM240524C00013500 | 2024-05-15 3:23PM EDT | 13.50 | 5.45 | 5.25 | 5.80 | -0.26 | -4.55% | 1 | 1,576 | 208.98% |
| ZIM240524C00014000 | 2024-05-17 9:58AM EDT | 14.00 | 4.82 | 3.80 | 5.05 | +0.87 | +22.03% | 1 | 610 | 196.88% |
| ZIM240524C00014500 | 2024-05-17 3:26PM EDT | 14.50 | 4.65 | 4.35 | 4.60 | +0.09 | +1.97% | 5 | 2,467 | 164.45% |
| ZIM240524C00015000 | 2024-05-17 3:57PM EDT | 15.00 | 4.05 | 3.90 | 4.05 | -0.15 | -3.57% | 763 | 5,947 | 148.44% |
| ZIM240524C00015500 | 2024-05-17 3:58PM EDT | 15.50 | 3.65 | 3.50 | 4.10 | -0.15 | -3.95% | 5 | 354 | 183.40% |
| ZIM240524C00016000 | 2024-05-17 3:51PM EDT | 16.00 | 3.30 | 3.10 | 3.45 | -0.15 | -4.35% | 189 | 3,409 | 161.33% |
| ZIM240524C00016500 | 2024-05-17 11:09AM EDT | 16.50 | 2.75 | 2.43 | 3.00 | -0.20 | -6.78% | 7 | 706 | 134.77% |
| ZIM240524C00017000 | 2024-05-16 3:27PM EDT | 17.00 | 2.60 | 2.41 | 2.58 | 0.00 | - | 32 | 1,148 | 149.41% |
| ZIM240524C00017500 | 2024-05-17 2:49PM EDT | 17.50 | 2.37 | 2.00 | 2.26 | +0.07 | +3.04% | 7 | 104 | 143.36% |
| ZIM240524C00018000 | 2024-05-17 3:56PM EDT | 18.00 | 1.76 | 1.77 | 2.15 | -0.28 | -13.73% | 34 | 1,962 | 154.88% |
| ZIM240524C00018500 | 2024-05-17 3:01PM EDT | 18.50 | 1.80 | 1.50 | 1.73 | +0.08 | +4.65% | 455 | 210 | 145.90% |
| ZIM240524C00019000 | 2024-05-17 3:59PM EDT | 19.00 | 1.25 | 1.26 | 1.50 | -0.23 | -15.54% | 534 | 1,301 | 145.31% |
| ZIM240524C00019500 | 2024-05-17 10:57AM EDT | 19.50 | 1.20 | 1.02 | 1.34 | -0.10 | -7.69% | 11 | 278 | 145.51% |
| ZIM240524C00020000 | 2024-05-17 3:52PM EDT | 20.00 | 1.02 | 1.00 | 1.11 | -0.08 | -7.27% | 309 | 1,856 | 150.98% |
| ZIM240524C00020500 | 2024-05-17 10:46AM EDT | 20.50 | 0.89 | 0.58 | 0.95 | +0.29 | +48.33% | 15 | 46 | 137.31% |
| ZIM240524C00021000 | 2024-05-17 10:02AM EDT | 21.00 | 0.01 | 0.48 | 0.76 | -0.80 | -98.77% | 72 | 3,069 | 135.94% |
| ZIM240524C00021500 | 2024-05-16 3:57PM EDT | 21.50 | 0.50 | 0.47 | 1.52 | -0.18 | -26.47% | 11 | 30 | 189.45% |
| ZIM240524C00022000 | 2024-05-17 3:58PM EDT | 22.00 | 0.48 | 0.28 | 0.54 | -0.09 | -15.79% | 111 | 1,066 | 135.16% |
| ZIM240524C00022500 | 2024-05-17 3:47PM EDT | 22.50 | 0.45 | 0.37 | 0.47 | -0.12 | -21.05% | 7 | 728 | 147.27% |
| ZIM240524C00023000 | 2024-05-16 3:45PM EDT | 23.00 | 0.38 | 0.27 | 0.44 | 0.00 | - | 13 | 59 | 148.44% |
| ZIM240524C00023500 | 2024-05-16 10:49AM EDT | 23.50 | 0.35 | 0.05 | 0.39 | 0.00 | - | 10 | 403 | 136.33% |
| ZIM240524C00024000 | 2024-05-17 10:11AM EDT | 24.00 | 0.29 | 0.17 | 0.35 | 0.00 | - | 2 | 44 | 151.95% |
| ZIM240524C00024500 | 2024-05-16 1:44PM EDT | 24.50 | 0.30 | 0.17 | 2.74 | +0.10 | +50.00% | 7 | 13 | 308.59% |
| ZIM240524C00025000 | 2024-05-17 9:30AM EDT | 25.00 | 0.25 | 0.05 | 0.35 | +0.09 | +56.25% | 8 | 29 | 156.64% |
| ZIM240524C00025500 | 2024-05-14 2:00PM EDT | 25.50 | 0.20 | 0.06 | 0.50 | 0.00 | - | 84 | 80 | 179.69% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524P00007000 | 2024-04-11 2:23PM EDT | 7.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | - | 14 | 1,014.06% |
| ZIM240524P00007500 | 2024-04-22 11:59AM EDT | 7.50 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 539.45% |
| ZIM240524P00008000 | 2024-05-10 9:37AM EDT | 8.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | 1 | 35 | 430.47% |
| ZIM240524P00008500 | 2024-05-15 3:07PM EDT | 8.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 36 | 930.08% |
| ZIM240524P00009000 | 2024-05-09 1:01PM EDT | 9.00 | 0.03 | 0.00 | 3.70 | 0.00 | - | 54 | 100 | 766.41% |
| ZIM240524P00009500 | 2024-05-13 12:10PM EDT | 9.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 6 | 491 | 377.34% |
| ZIM240524P00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 518 | 187.50% |
| ZIM240524P00010500 | 2024-05-17 11:04AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 3 | 68 | 175.00% |
| ZIM240524P00011000 | 2024-05-17 3:07PM EDT | 11.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 53 | 332 | 190.63% |
| ZIM240524P00011500 | 2024-05-17 10:56AM EDT | 11.50 | 0.10 | 0.00 | 4.75 | +0.06 | +150.00% | 6 | 84 | 658.59% |
| ZIM240524P00012000 | 2024-05-17 12:52PM EDT | 12.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 1 | 483 | 179.69% |
| ZIM240524P00012500 | 2024-05-15 10:36AM EDT | 12.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 223 | 196.48% |
| ZIM240524P00013000 | 2024-05-15 10:53AM EDT | 13.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 16 | 58 | 173.44% |
| ZIM240524P00013500 | 2024-05-17 3:59PM EDT | 13.50 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 239 | 215 | 168.75% |
| ZIM240524P00014000 | 2024-05-17 3:43PM EDT | 14.00 | 0.14 | 0.10 | 0.18 | -0.07 | -33.33% | 13 | 310 | 155.08% |
| ZIM240524P00014500 | 2024-05-17 3:08PM EDT | 14.50 | 0.87 | 0.18 | 0.36 | +0.70 | +411.76% | 10 | 117 | 169.53% |
| ZIM240524P00015000 | 2024-05-17 3:51PM EDT | 15.00 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 503 | 5,418 | 158.59% |
| ZIM240524P00015500 | 2024-05-17 3:56PM EDT | 15.50 | 0.39 | 0.33 | 0.48 | +0.09 | +30.00% | 15 | 59 | 159.18% |
| ZIM240524P00016000 | 2024-05-17 3:43PM EDT | 16.00 | 0.46 | 0.45 | 0.55 | +0.01 | +2.22% | 23 | 375 | 155.08% |
| ZIM240524P00016500 | 2024-05-17 3:32PM EDT | 16.50 | 0.58 | 0.55 | 0.65 | +0.01 | +1.75% | 21 | 84 | 149.61% |
| ZIM240524P00017000 | 2024-05-17 3:56PM EDT | 17.00 | 0.75 | 0.66 | 0.78 | +0.02 | +2.74% | 201 | 405 | 144.34% |
| ZIM240524P00017500 | 2024-05-17 3:15PM EDT | 17.50 | 0.87 | 0.89 | 1.00 | -0.05 | -5.43% | 21 | 430 | 148.05% |
| ZIM240524P00018000 | 2024-05-17 3:53PM EDT | 18.00 | 1.16 | 1.09 | 1.31 | +0.07 | +6.42% | 55 | 123 | 151.76% |
| ZIM240524P00018500 | 2024-05-16 2:54PM EDT | 18.50 | 1.36 | 1.30 | 1.36 | -0.20 | -12.82% | 1,051 | 36 | 140.43% |
| ZIM240524P00019000 | 2024-05-17 3:58PM EDT | 19.00 | 1.65 | 1.56 | 1.70 | +0.05 | +3.12% | 74 | 133 | 143.36% |
| ZIM240524P00022500 | 2024-05-09 12:38PM EDT | 22.50 | 6.80 | 3.85 | 4.35 | 0.00 | - | 1 | 1 | 134.96% |
| ZIM240524P00025000 | 2024-05-15 10:17AM EDT | 25.00 | 7.15 | 6.30 | 6.75 | 0.00 | - | 9 | 8 | 167.58% |
© 2024 Yahoo. Todos os direitos reservados.