Mercado abrirá em 8 h 43 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,26 +0,43 (+0,53%) OURO
2.329,20 -1,60 (-0,07%) Bitcoin USD
61.773,52 +602,00 (+0,98%)
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 comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-06-03 2:39PM EDT | 10.00 | 11.10 | 10.60 | 10.85 | 0.00 | - | 10 | 0 | 343.75% |
| ZIM240628C00011000 | 2024-06-05 2:03PM EDT | 11.00 | 11.94 | 9.60 | 10.35 | 0.00 | - | 50 | 280 | 507.81% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240628C00012500 | 2024-06-21 10:47AM EDT | 12.50 | 7.71 | 8.10 | 9.70 | +0.52 | +7.23% | 3 | 13 | 564.84% |
| ZIM240628C00013000 | 2024-06-21 10:47AM EDT | 13.00 | 6.74 | 7.45 | 8.00 | 0.00 | - | 10 | 10 | 231.25% |
| ZIM240628C00014000 | 2024-06-21 12:34PM EDT | 14.00 | 6.77 | 6.50 | 8.25 | +0.79 | +13.21% | 1 | 2,702 | 462.50% |
| ZIM240628C00014500 | 2024-06-25 3:45PM EDT | 14.50 | 6.62 | 5.95 | 6.85 | +1.07 | +19.28% | 1 | 1 | 292.97% |
| ZIM240628C00015000 | 2024-06-18 1:16PM EDT | 15.00 | 3.65 | 5.60 | 5.85 | 0.00 | - | 3 | 3 | 165.63% |
| ZIM240628C00015500 | 2024-06-25 3:07PM EDT | 15.50 | 5.10 | 4.15 | 6.15 | +0.60 | +13.33% | 2 | 2 | 434.77% |
| ZIM240628C00016000 | 2024-06-25 3:49PM EDT | 16.00 | 4.75 | 4.50 | 5.50 | +2.59 | +119.91% | 3 | 11 | 258.20% |
| ZIM240628C00016500 | 2024-06-11 1:01PM EDT | 16.50 | 2.01 | 2.92 | 4.95 | 0.00 | - | 2 | 2 | 336.33% |
| ZIM240628C00017000 | 2024-06-25 3:03PM EDT | 17.00 | 3.60 | 3.60 | 5.60 | +0.70 | +24.14% | 4 | 25 | 336.72% |
| ZIM240628C00017500 | 2024-06-20 10:25AM EDT | 17.50 | 2.66 | 2.93 | 4.30 | 0.00 | - | 120 | 53 | 216.80% |
| ZIM240628C00018000 | 2024-06-25 1:06PM EDT | 18.00 | 2.50 | 2.64 | 2.88 | +0.41 | +19.62% | 11 | 83 | 101.56% |
| ZIM240628C00018500 | 2024-06-25 3:12PM EDT | 18.50 | 2.24 | 2.16 | 2.40 | +0.74 | +49.33% | 1 | 62 | 92.97% |
| ZIM240628C00019000 | 2024-06-25 3:52PM EDT | 19.00 | 1.86 | 1.73 | 1.98 | +0.50 | +36.76% | 6 | 93 | 95.70% |
| ZIM240628C00019500 | 2024-06-25 3:59PM EDT | 19.50 | 1.43 | 1.39 | 1.60 | +0.45 | +45.92% | 22 | 305 | 101.56% |
| ZIM240628C00020000 | 2024-06-25 2:32PM EDT | 20.00 | 1.00 | 0.98 | 1.22 | +0.10 | +11.11% | 77 | 803 | 93.36% |
| ZIM240628C00020500 | 2024-06-25 3:55PM EDT | 20.50 | 0.69 | 0.70 | 0.81 | +0.04 | +6.15% | 172 | 370 | 86.52% |
| ZIM240628C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 0.49 | 0.47 | 0.54 | +0.04 | +8.89% | 432 | 1,258 | 84.77% |
| ZIM240628C00021500 | 2024-06-25 3:53PM EDT | 21.50 | 0.32 | 0.29 | 0.38 | -0.02 | -5.88% | 84 | 5,416 | 85.94% |
| ZIM240628C00022000 | 2024-06-25 3:58PM EDT | 22.00 | 0.22 | 0.17 | 0.26 | +0.02 | +10.00% | 117 | 1,293 | 87.11% |
| ZIM240628C00022500 | 2024-06-25 3:26PM EDT | 22.50 | 0.14 | 0.10 | 0.18 | -0.02 | -12.50% | 46 | 664 | 89.45% |
| ZIM240628C00023000 | 2024-06-25 2:01PM EDT | 23.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 12 | 172 | 92.97% |
| ZIM240628C00023500 | 2024-06-25 3:07PM EDT | 23.50 | 0.05 | 0.02 | 0.12 | -0.04 | -44.44% | 2 | 446 | 98.44% |
| ZIM240628C00024000 | 2024-06-24 3:58PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| ZIM240628C00025000 | 2024-06-25 12:40PM EDT | 25.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 154 | 1,017 | 121.88% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 4 | 435.94% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | - | 2 | 448.44% |
| ZIM240628P00012000 | 2024-06-11 10:23AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 250.00% |
| ZIM240628P00013000 | 2024-06-24 11:48AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 200.00% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 320.31% |
| ZIM240628P00014000 | 2024-06-24 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 278.13% |
| ZIM240628P00014500 | 2024-06-07 2:15PM EDT | 14.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | 19 | 62 | 259.38% |
| ZIM240628P00015000 | 2024-06-24 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 35 | 93 | 243.75% |
| ZIM240628P00015500 | 2024-06-12 10:12AM EDT | 15.50 | 0.30 | 0.00 | 0.26 | 0.00 | - | 10 | 24 | 225.78% |
| ZIM240628P00016000 | 2024-06-24 11:08AM EDT | 16.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 20 | 183 | 207.81% |
| ZIM240628P00016500 | 2024-06-20 9:58AM EDT | 16.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 213 | 190.63% |
| ZIM240628P00017000 | 2024-06-25 1:58PM EDT | 17.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 21 | 271 | 117.19% |
| ZIM240628P00017500 | 2024-06-25 3:28PM EDT | 17.50 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 75 | 331 | 112.50% |
| ZIM240628P00018000 | 2024-06-25 2:59PM EDT | 18.00 | 0.07 | 0.03 | 0.12 | -0.06 | -46.15% | 5 | 491 | 111.72% |
| ZIM240628P00018500 | 2024-06-25 12:09PM EDT | 18.50 | 0.09 | 0.04 | 0.10 | -0.15 | -62.50% | 4 | 83 | 92.97% |
| ZIM240628P00019000 | 2024-06-25 3:58PM EDT | 19.00 | 0.10 | 0.09 | 0.12 | -0.20 | -66.67% | 30 | 310 | 85.94% |
| ZIM240628P00019500 | 2024-06-25 3:56PM EDT | 19.50 | 0.20 | 0.17 | 0.22 | -0.36 | -64.29% | 18 | 253 | 85.55% |
| ZIM240628P00020000 | 2024-06-25 3:53PM EDT | 20.00 | 0.34 | 0.03 | 0.38 | -0.26 | -43.33% | 58 | 1,027 | 65.04% |
| ZIM240628P00020500 | 2024-06-25 3:55PM EDT | 20.50 | 0.54 | 0.50 | 0.64 | -0.44 | -44.90% | 41 | 232 | 89.84% |
| ZIM240628P00021000 | 2024-06-25 1:58PM EDT | 21.00 | 1.01 | 0.72 | 0.91 | -0.54 | -34.84% | 2 | 96 | 87.50% |
| ZIM240628P00021500 | 2024-06-25 12:23PM EDT | 21.50 | 1.31 | 0.57 | 2.05 | -0.41 | -23.84% | 9 | 13 | 112.50% |
| ZIM240628P00022000 | 2024-06-25 2:56PM EDT | 22.00 | 1.59 | 1.24 | 1.65 | -0.70 | -30.57% | 4 | 5 | 76.17% |
| ZIM240628P00022500 | 2024-06-25 1:25PM EDT | 22.50 | 2.07 | 1.82 | 2.08 | -2.19 | -51.41% | 1 | 181 | 93.75% |
| ZIM240628P00023000 | 2024-06-17 3:54PM EDT | 23.00 | 4.41 | 2.09 | 2.57 | 0.00 | - | 30 | 19 | 75.00% |
| ZIM240628P00023500 | 2024-06-25 1:37PM EDT | 23.50 | 2.85 | 2.13 | 3.00 | -0.90 | -24.00% | 2 | 41 | 134.77% |
| ZIM240628P00025000 | 2024-06-12 3:53PM EDT | 25.00 | 6.83 | 3.90 | 4.45 | 0.00 | - | 1 | 2 | 162.50% |
© 2024 Yahoo. Todos os direitos reservados.