Mercado abrirá em 8 h 47 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
2.328,60 -2,20 (-0,09%) Bitcoin USD
61.781,94 +586,87 (+0,96%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712C00012000 | 2024-05-31 12:05PM EDT | 12.00 | 11.05 | 8.50 | 9.70 | 0.00 | - | 6 | 0 | 209.77% |
| ZIM240712C00013000 | 2024-06-10 3:55PM EDT | 13.00 | 7.60 | 7.60 | 7.85 | 0.00 | - | 225 | 1,415 | 96.88% |
| ZIM240712C00014000 | 2024-06-04 2:58PM EDT | 14.00 | 7.25 | 6.65 | 8.90 | 0.00 | - | 1,210 | 1,210 | 234.57% |
| ZIM240712C00015000 | 2024-06-14 9:59AM EDT | 15.00 | 4.23 | 4.65 | 6.55 | 0.00 | - | 4 | 4 | 186.52% |
| ZIM240712C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 2.90 | 5.15 | 6.30 | 0.00 | - | 1 | 1 | 143.16% |
| ZIM240712C00017000 | 2024-06-11 10:06AM EDT | 17.00 | 1.93 | 3.45 | 4.60 | 0.00 | - | - | 25 | 92.19% |
| ZIM240712C00017500 | 2024-06-11 11:28AM EDT | 17.50 | 1.70 | 3.30 | 4.30 | 0.00 | - | 3 | 2 | 106.64% |
| ZIM240712C00018000 | 2024-06-24 1:28PM EDT | 18.00 | 2.33 | 2.93 | 3.25 | 0.00 | - | 1 | 6 | 79.10% |
| ZIM240712C00018500 | 2024-06-24 1:59PM EDT | 18.50 | 2.00 | 1.76 | 3.35 | 0.00 | - | 1 | 256 | 66.41% |
| ZIM240712C00019000 | 2024-06-25 3:41PM EDT | 19.00 | 2.33 | 2.20 | 2.50 | +0.38 | +19.49% | 11 | 68 | 77.54% |
| ZIM240712C00019500 | 2024-06-25 1:26PM EDT | 19.50 | 2.00 | 1.87 | 2.11 | +0.39 | +24.22% | 3 | 69 | 75.00% |
| ZIM240712C00020000 | 2024-06-25 1:28PM EDT | 20.00 | 1.73 | 1.60 | 1.80 | +0.53 | +44.17% | 6 | 82 | 75.10% |
| ZIM240712C00020500 | 2024-06-25 9:38AM EDT | 20.50 | 1.25 | 1.33 | 1.61 | +0.06 | +5.04% | 1 | 527 | 76.86% |
| ZIM240712C00021000 | 2024-06-24 11:27AM EDT | 21.00 | 0.89 | 1.12 | 2.06 | 0.00 | - | 2 | 37 | 96.58% |
| ZIM240712C00021500 | 2024-06-25 10:52AM EDT | 21.50 | 0.88 | 0.93 | 1.54 | +0.14 | +18.92% | 1 | 1,440 | 88.09% |
| ZIM240712C00022000 | 2024-06-24 12:57PM EDT | 22.00 | 0.73 | 0.78 | 0.92 | +0.22 | +43.14% | 10 | 780 | 76.37% |
| ZIM240712C00022500 | 2024-06-24 12:23PM EDT | 22.50 | 0.56 | 0.64 | 0.77 | 0.00 | - | 1 | 272 | 76.76% |
| ZIM240712C00023000 | 2024-06-25 1:40PM EDT | 23.00 | 0.59 | 0.50 | 0.65 | +0.17 | +40.48% | 22 | 114 | 76.66% |
| ZIM240712C00023500 | 2024-06-25 3:07PM EDT | 23.50 | 0.47 | 0.40 | 0.53 | +0.21 | +80.77% | 1 | 35 | 76.56% |
| ZIM240712C00024000 | 2024-06-25 3:13PM EDT | 24.00 | 0.37 | 0.32 | 0.44 | +0.03 | +8.82% | 10 | 42 | 76.95% |
| ZIM240712C00024500 | 2024-06-25 1:33PM EDT | 24.50 | 0.31 | 0.26 | 0.36 | +0.01 | +3.33% | 5 | 6 | 77.54% |
| ZIM240712C00025000 | 2024-06-25 10:08AM EDT | 25.00 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 2 | 67 | 77.73% |
| ZIM240712C00025500 | 2024-06-25 3:36PM EDT | 25.50 | 0.24 | 0.15 | 0.24 | -0.05 | -17.24% | 1 | 74 | 77.34% |
| ZIM240712C00026000 | 2024-06-25 3:40PM EDT | 26.00 | 0.14 | 0.13 | 0.19 | +0.05 | +55.56% | 72 | 6 | 78.13% |
| ZIM240712C00028000 | 2024-06-11 9:58AM EDT | 28.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 10 | 34 | 83.59% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712P00012000 | 2024-06-24 3:30PM EDT | 12.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 10 | 35 | 151.56% |
| ZIM240712P00013000 | 2024-06-24 2:12PM EDT | 13.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 20 | 21 | 141.02% |
| ZIM240712P00014000 | 2024-06-14 10:53AM EDT | 14.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 42 | 48 | 126.17% |
| ZIM240712P00015000 | 2024-06-18 1:26PM EDT | 15.00 | 0.34 | 0.00 | 0.36 | 0.00 | - | 2 | 14 | 112.11% |
| ZIM240712P00015500 | 2024-06-20 12:30PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| ZIM240712P00016000 | 2024-06-25 12:35PM EDT | 16.00 | 0.10 | 0.02 | 0.15 | -0.42 | -80.77% | 10 | 39 | 78.52% |
| ZIM240712P00016500 | 2024-06-24 10:24AM EDT | 16.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | 3 | 8 | 75.39% |
| ZIM240712P00017000 | 2024-06-25 10:17AM EDT | 17.00 | 0.23 | 0.12 | 0.25 | -0.09 | -28.12% | 14 | 147 | 77.73% |
| ZIM240712P00017500 | 2024-06-20 11:45AM EDT | 17.50 | 0.41 | 0.18 | 0.34 | 0.00 | - | 3 | 8 | 77.34% |
| ZIM240712P00018000 | 2024-06-24 1:48PM EDT | 18.00 | 0.45 | 0.29 | 0.44 | -0.10 | -18.18% | 10 | 11 | 77.73% |
| ZIM240712P00018500 | 2024-06-24 2:14PM EDT | 18.50 | 0.74 | 0.39 | 1.23 | 0.00 | - | 1 | 47 | 100.39% |
| ZIM240712P00019000 | 2024-06-24 3:08PM EDT | 19.00 | 0.83 | 0.54 | 0.70 | 0.00 | - | 5 | 37 | 76.17% |
| ZIM240712P00019500 | 2024-06-24 2:16PM EDT | 19.50 | 1.20 | 0.73 | 0.88 | 0.00 | - | 1 | 25 | 76.56% |
| ZIM240712P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.98 | 0.98 | 1.07 | -0.42 | -30.00% | 29 | 110 | 77.15% |
| ZIM240712P00020500 | 2024-06-06 1:31PM EDT | 20.50 | 2.40 | 1.17 | 1.33 | 0.00 | - | - | 2 | 76.37% |
| ZIM240712P00021000 | 2024-06-24 10:25AM EDT | 21.00 | 1.69 | 1.41 | 1.74 | 0.00 | - | 1 | 13 | 79.49% |
| ZIM240712P00021500 | 2024-06-24 11:12AM EDT | 21.50 | 2.20 | 1.02 | 1.98 | 0.00 | - | 1 | 26 | 58.30% |
| ZIM240712P00022000 | 2024-06-25 10:47AM EDT | 22.00 | 2.41 | 1.61 | 2.26 | -2.79 | -53.65% | 1 | 1 | 64.26% |
| ZIM240712P00023000 | 2024-06-20 12:17PM EDT | 23.00 | 3.10 | 1.94 | 3.70 | 0.00 | - | 2 | 13 | 73.73% |
| ZIM240712P00023500 | 2024-06-06 9:44AM EDT | 23.50 | 3.70 | 2.65 | 3.40 | 0.00 | - | - | 3 | 58.79% |
| ZIM240712P00024000 | 2024-06-10 12:29PM EDT | 24.00 | 4.30 | 2.52 | 3.80 | 0.00 | - | 1 | 11 | 86.62% |
© 2024 Yahoo. Todos os direitos reservados.