Mercado abrirá em 9 h 34 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,02 +0,48 (+0,59%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
63.374,07 +2.652,30 (+4,37%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719C00002500 | 2024-04-09 11:17AM EDT | 2.50 | 8.00 | 13.40 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240719C00005000 | 2024-06-11 11:53AM EDT | 5.00 | 12.48 | 17.00 | 19.25 | 0.00 | - | 1 | 8 | 619.92% |
| ZIM240719C00006000 | 2024-05-15 11:40AM EDT | 6.00 | 12.50 | 12.35 | 12.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240719C00007500 | 2024-06-20 10:46AM EDT | 7.50 | 12.54 | 14.50 | 16.95 | 0.00 | - | 9 | 42 | 474.02% |
| ZIM240719C00009000 | 2024-05-21 2:29PM EDT | 9.00 | 9.40 | 10.20 | 11.35 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240719C00010000 | 2024-06-27 9:30AM EDT | 10.00 | 11.65 | 12.00 | 12.40 | 0.00 | - | 2 | 229 | 162.50% |
| ZIM240719C00011000 | 2024-06-20 1:06PM EDT | 11.00 | 9.30 | 11.00 | 13.25 | 0.00 | - | 35 | 1,265 | 316.60% |
| ZIM240719C00012500 | 2024-06-28 12:32PM EDT | 12.50 | 9.45 | 9.50 | 11.70 | +0.37 | +4.07% | 3 | 2,725 | 268.36% |
| ZIM240719C00014000 | 2024-06-28 9:31AM EDT | 14.00 | 8.10 | 8.00 | 8.45 | +0.05 | +0.62% | 20 | 634 | 108.98% |
| ZIM240719C00015000 | 2024-06-28 3:28PM EDT | 15.00 | 7.22 | 7.00 | 7.70 | +0.56 | +8.41% | 67 | 7,672 | 121.48% |
| ZIM240719C00016000 | 2024-06-28 12:07PM EDT | 16.00 | 6.05 | 6.00 | 6.80 | +0.53 | +9.60% | 62 | 227 | 112.11% |
| ZIM240719C00017500 | 2024-06-28 3:55PM EDT | 17.50 | 4.85 | 4.60 | 5.00 | +0.61 | +14.39% | 43 | 3,995 | 75.39% |
| ZIM240719C00018000 | 2024-06-28 10:32AM EDT | 18.00 | 4.30 | 4.20 | 4.70 | +4.30 | - | 10 | 0 | 85.16% |
| ZIM240719C00019000 | 2024-06-28 9:35AM EDT | 19.00 | 3.92 | 2.04 | 5.20 | +0.91 | +30.23% | 1 | 1,552 | 82.72% |
| ZIM240719C00019500 | 2024-06-28 3:40PM EDT | 19.50 | 3.20 | 1.42 | 3.30 | +3.20 | - | 5 | 12 | 86.13% |
| ZIM240719C00020000 | 2024-06-28 3:49PM EDT | 20.00 | 2.71 | 2.59 | 2.90 | +0.31 | +12.92% | 668 | 14,775 | 73.14% |
| ZIM240719C00020500 | 2024-06-25 3:58PM EDT | 20.50 | 1.63 | 1.65 | 2.92 | +1.63 | - | - | 88 | 66.02% |
| ZIM240719C00021000 | 2024-06-28 3:27PM EDT | 21.00 | 2.24 | 1.99 | 2.39 | +0.45 | +25.14% | 2,012 | 5,052 | 78.22% |
| ZIM240719C00021500 | 2024-06-27 11:37AM EDT | 21.50 | 1.50 | 1.69 | 1.99 | +1.50 | - | - | 12 | 74.61% |
| ZIM240719C00022000 | 2024-06-28 3:40PM EDT | 22.00 | 1.63 | 1.45 | 1.69 | +1.63 | - | 227 | 3,219 | 73.93% |
| ZIM240719C00022500 | 2024-06-28 3:54PM EDT | 22.50 | 1.35 | 1.30 | 1.50 | +0.10 | +8.00% | 89 | 5,801 | 76.76% |
| ZIM240719C00023000 | 2024-06-28 12:07PM EDT | 23.00 | 1.03 | 1.02 | 1.25 | +1.03 | - | 217 | 51 | 73.73% |
| ZIM240719C00023500 | 2024-06-28 12:50PM EDT | 23.50 | 0.83 | 0.83 | 1.05 | +0.83 | - | 2,071 | 1,536 | 72.85% |
| ZIM240719C00024000 | 2024-06-28 3:55PM EDT | 24.00 | 0.85 | 0.72 | 0.98 | +0.10 | +13.33% | 122 | 8,574 | 76.37% |
| ZIM240719C00024500 | 2024-06-27 1:02PM EDT | 24.50 | 0.65 | 0.54 | 0.90 | +0.65 | - | - | 20 | 76.76% |
| ZIM240719C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.58 | 0.54 | 0.65 | +0.08 | +16.00% | 351 | 9,378 | 76.37% |
| ZIM240719C00026000 | 2024-06-28 2:18PM EDT | 26.00 | 0.40 | 0.29 | 0.61 | +0.03 | +8.11% | 56 | 127 | 79.30% |
| ZIM240719C00027000 | 2024-06-28 12:16PM EDT | 27.00 | 0.32 | 0.21 | 0.45 | -0.01 | -3.03% | 500 | 119 | 80.96% |
| ZIM240719C00028000 | 2024-06-26 9:48AM EDT | 28.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 116 | 75.78% |
| ZIM240719C00029000 | 2024-06-24 11:03AM EDT | 29.00 | 0.12 | 0.01 | 0.36 | +0.12 | - | - | 1 | 84.96% |
| ZIM240719C00030000 | 2024-06-27 9:53AM EDT | 30.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 12 | 1,804 | 84.77% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719P00002500 | 2024-05-10 9:33AM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 462.50% |
| ZIM240719P00005000 | 2024-05-20 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 2,038 | 293.75% |
| ZIM240719P00006000 | 2024-05-08 10:31AM EDT | 6.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 307.81% |
| ZIM240719P00007500 | 2024-06-24 12:54PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,120 | 209.38% |
| ZIM240719P00009000 | 2024-05-17 2:51PM EDT | 9.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 30 | 446.88% |
| ZIM240719P00010000 | 2024-06-27 3:18PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 76 | 5,464 | 131.25% |
| ZIM240719P00011000 | 2024-06-26 10:00AM EDT | 11.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 12 | 159 | 168.75% |
| ZIM240719P00012500 | 2024-06-26 12:32PM EDT | 12.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 179 | 2,646 | 129.69% |
| ZIM240719P00014000 | 2024-06-28 11:54AM EDT | 14.00 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 2 | 574 | 110.94% |
| ZIM240719P00015000 | 2024-06-28 2:37PM EDT | 15.00 | 0.05 | 0.05 | 0.12 | -0.04 | -44.44% | 37 | 1,668 | 103.13% |
| ZIM240719P00016000 | 2024-06-28 12:14PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 21 | 587 | 86.33% |
| ZIM240719P00016500 | 2024-06-24 12:26PM EDT | 16.50 | 0.32 | 0.00 | 0.25 | +0.32 | - | - | 10 | 88.87% |
| ZIM240719P00017000 | 2024-06-24 3:55PM EDT | 17.00 | 0.30 | 0.05 | 0.20 | +0.30 | - | - | 127 | 81.64% |
| ZIM240719P00017500 | 2024-06-28 1:15PM EDT | 17.50 | 0.18 | 0.16 | 0.27 | -0.04 | -18.18% | 24 | 3,253 | 86.13% |
| ZIM240719P00018000 | 2024-06-28 3:48PM EDT | 18.00 | 0.26 | 0.21 | 0.28 | +0.26 | - | 1 | 3 | 81.64% |
| ZIM240719P00018500 | 2024-06-27 12:17PM EDT | 18.50 | 0.46 | 0.20 | 0.43 | +0.46 | - | - | 220 | 80.27% |
| ZIM240719P00019000 | 2024-06-28 3:07PM EDT | 19.00 | 0.38 | 0.34 | 0.45 | -0.09 | -19.15% | 21 | 1,300 | 78.52% |
| ZIM240719P00019500 | 2024-06-25 12:09PM EDT | 19.50 | 1.04 | 0.38 | 0.65 | +1.04 | - | - | 1 | 78.42% |
| ZIM240719P00020000 | 2024-06-28 3:31PM EDT | 20.00 | 0.59 | 0.53 | 0.78 | -0.21 | -26.25% | 11 | 1,278 | 78.13% |
| ZIM240719P00020500 | 2024-06-26 2:59PM EDT | 20.50 | 1.12 | 0.00 | 0.90 | +1.12 | - | - | 26 | 56.06% |
| ZIM240719P00021000 | 2024-06-28 3:31PM EDT | 21.00 | 0.96 | 0.84 | 1.05 | -0.26 | -21.31% | 2 | 154 | 74.22% |
| ZIM240719P00021500 | 2024-06-27 1:43PM EDT | 21.50 | 1.44 | 1.09 | 1.36 | +1.44 | - | - | 23 | 77.44% |
| ZIM240719P00022000 | 2024-06-28 2:45PM EDT | 22.00 | 1.80 | 1.26 | 1.58 | +1.80 | - | 29 | 40 | 74.90% |
| ZIM240719P00022500 | 2024-06-17 12:50PM EDT | 22.50 | 4.27 | 1.41 | 1.88 | 0.00 | - | 2 | 360 | 72.56% |
| ZIM240719P00024000 | 2024-06-28 10:14AM EDT | 24.00 | 2.86 | 2.42 | 3.15 | -1.78 | -38.36% | 5 | 122 | 81.84% |
| ZIM240719P00025000 | 2024-06-28 10:14AM EDT | 25.00 | 3.30 | 3.25 | 3.65 | -0.10 | -2.94% | 5 | 31 | 77.83% |
| ZIM240719P00026000 | 2024-06-10 3:49PM EDT | 26.00 | 5.85 | 3.00 | 6.20 | 0.00 | - | 1 | 4 | 99.32% |
| ZIM240719P00027000 | 2024-06-03 12:39PM EDT | 27.00 | 6.85 | 4.80 | 5.65 | 0.00 | - | 1 | 1 | 85.94% |
| ZIM240719P00028000 | 2024-06-05 11:03AM EDT | 28.00 | 6.00 | 4.30 | 7.50 | 0.00 | - | - | 10 | 61.72% |
© 2024 Yahoo. Todos os direitos reservados.