Mercado fechado
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
81,92 +0,38 (+0,47%) OURO
2.335,50 -4,10 (-0,18%) Bitcoin USD
63.304,12 +2.598,02 (+4,28%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240802C00010000 | 2024-06-25 9:30AM EDT | 10.00 | 10.25 | 11.85 | 12.90 | 0.00 | - | 10 | 1,270 | 172.66% |
| ZIM240802C00012000 | 2024-06-21 2:58PM EDT | 12.00 | 8.05 | 8.60 | 12.35 | 0.00 | - | 590 | 590 | 152.15% |
| ZIM240802C00014000 | 2024-06-28 2:29PM EDT | 14.00 | 8.05 | 8.00 | 8.90 | +8.05 | - | 350 | 0 | 117.58% |
| ZIM240802C00015000 | 2024-06-28 2:22PM EDT | 15.00 | 7.10 | 7.05 | 7.65 | +7.10 | - | 110 | 0 | 92.19% |
| ZIM240802C00019000 | 2024-06-27 11:36AM EDT | 19.00 | 2.67 | 2.13 | 4.85 | 0.00 | - | 2 | 2 | 54.98% |
| ZIM240802C00019500 | 2024-06-14 10:45AM EDT | 19.50 | 1.75 | 2.20 | 4.50 | 0.00 | - | - | 1 | 67.87% |
| ZIM240802C00020000 | 2024-06-28 3:32PM EDT | 20.00 | 3.10 | 2.71 | 3.90 | +0.60 | +24.00% | 4 | 20 | 80.86% |
| ZIM240802C00020500 | 2024-06-25 10:50AM EDT | 20.50 | 1.94 | 1.20 | 3.20 | 0.00 | - | 1 | 6 | 88.92% |
| ZIM240802C00021000 | 2024-06-28 9:46AM EDT | 21.00 | 3.14 | 1.90 | 3.00 | +1.44 | +84.71% | 8 | 32 | 69.82% |
| ZIM240802C00021500 | 2024-06-25 11:44AM EDT | 21.50 | 1.50 | 1.57 | 2.93 | 0.00 | - | 3 | 12 | 72.56% |
| ZIM240802C00022000 | 2024-06-28 3:45PM EDT | 22.00 | 2.07 | 1.87 | 2.35 | +0.27 | +15.00% | 4 | 9 | 76.56% |
| ZIM240802C00022500 | 2024-06-28 3:09PM EDT | 22.50 | 1.77 | 1.05 | 2.64 | +0.19 | +12.03% | 1 | 1 | 75.00% |
| ZIM240802C00023000 | 2024-06-28 2:47PM EDT | 23.00 | 1.40 | 1.46 | 1.90 | +1.40 | - | 3 | 3 | 76.56% |
| ZIM240802C00023500 | 2024-06-24 9:40AM EDT | 23.50 | 1.05 | 0.90 | 1.65 | +1.05 | - | - | 5 | 68.21% |
| ZIM240802C00024000 | 2024-06-27 10:49AM EDT | 24.00 | 1.06 | 1.11 | 1.52 | +1.06 | - | - | 8 | 76.17% |
| ZIM240802C00025000 | 2024-06-25 3:33PM EDT | 25.00 | 0.75 | 0.84 | 1.10 | 0.00 | - | 8 | 304 | 74.02% |
| ZIM240802C00026000 | 2024-06-27 12:54PM EDT | 26.00 | 0.69 | 0.00 | 1.02 | 0.00 | - | 7 | 8 | 63.18% |
| ZIM240802C00027000 | 2024-06-27 12:56PM EDT | 27.00 | 0.55 | 0.20 | 0.75 | +0.55 | - | - | 1 | 69.63% |
| ZIM240802C00030000 | 2024-06-28 10:59AM EDT | 30.00 | 0.29 | 0.17 | 0.47 | +0.29 | - | 1 | 0 | 80.86% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240802P00014000 | 2024-06-21 3:59PM EDT | 14.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 15 | 15 | 100.00% |
| ZIM240802P00016000 | 2024-06-28 1:02PM EDT | 16.00 | 0.20 | 0.00 | 0.32 | -0.03 | -13.04% | 10 | 0 | 77.54% |
| ZIM240802P00016500 | 2024-06-26 3:37PM EDT | 16.50 | 0.44 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 74.80% |
| ZIM240802P00017000 | 2024-06-25 12:54PM EDT | 17.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 74.41% |
| ZIM240802P00017500 | 2024-06-20 2:53PM EDT | 17.50 | 0.86 | 0.27 | 0.55 | 0.00 | - | - | 2 | 80.27% |
| ZIM240802P00018000 | 2024-06-27 2:48PM EDT | 18.00 | 0.65 | 0.00 | 1.92 | 0.00 | - | 4 | 55 | 105.18% |
| ZIM240802P00018500 | 2024-06-24 10:16AM EDT | 18.50 | 1.04 | 0.00 | 1.37 | +1.04 | - | - | 1 | 82.81% |
| ZIM240802P00019000 | 2024-06-20 3:57PM EDT | 19.00 | 1.50 | 0.00 | 0.87 | 0.00 | - | - | 2 | 61.91% |
| ZIM240802P00019500 | 2024-06-28 10:47AM EDT | 19.50 | 0.68 | 0.71 | 1.03 | +0.68 | - | 1 | 4 | 76.95% |
| ZIM240802P00020000 | 2024-06-28 12:16PM EDT | 20.00 | 1.00 | 0.74 | 1.66 | -1.02 | -50.50% | 1 | 11 | 83.69% |
| ZIM240802P00020500 | 2024-06-24 3:54PM EDT | 20.50 | 2.07 | 0.17 | 1.38 | +2.07 | - | - | 1 | 57.18% |
| ZIM240802P00022500 | 2024-06-28 11:43AM EDT | 22.50 | 1.27 | 1.97 | 2.40 | +1.27 | - | 8 | 0 | 75.39% |
| ZIM240802P00023500 | 2024-06-27 10:56AM EDT | 23.50 | 3.21 | 1.85 | 4.10 | +3.21 | - | - | 9 | 82.32% |
© 2024 Yahoo. Todos os direitos reservados.