Mercado abrirá em 8 h 48 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
81,24 +0,41 (+0,51%) OURO
2.328,50 -2,30 (-0,10%) Bitcoin USD
61.824,81 +613,15 (+1,00%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816C00010000 | 2024-06-25 11:36AM EDT | 10.00 | 10.33 | 10.40 | 12.75 | +0.38 | +3.82% | 20 | 200 | 195.12% |
| ZIM240816C00011000 | 2024-06-25 11:42AM EDT | 11.00 | 9.35 | 9.60 | 11.20 | +0.35 | +3.89% | 50 | 20 | 161.33% |
| ZIM240816C00012000 | 2024-06-06 1:20PM EDT | 12.00 | 8.00 | 8.55 | 9.75 | 0.00 | - | 2 | 2 | 124.41% |
| ZIM240816C00015000 | 2024-06-25 3:35PM EDT | 15.00 | 6.09 | 5.95 | 6.30 | +0.70 | +12.99% | 42 | 55 | 81.93% |
| ZIM240816C00016000 | 2024-06-21 1:37PM EDT | 16.00 | 4.70 | 5.10 | 5.55 | 0.00 | - | 2 | 112 | 81.05% |
| ZIM240816C00017000 | 2024-06-25 12:55PM EDT | 17.00 | 4.40 | 3.15 | 4.80 | +0.12 | +2.80% | 35 | 5,029 | 89.55% |
| ZIM240816C00018000 | 2024-06-24 11:42AM EDT | 18.00 | 3.40 | 2.60 | 4.10 | 0.00 | - | 4 | 87 | 56.93% |
| ZIM240816C00019000 | 2024-06-25 10:20AM EDT | 19.00 | 3.06 | 3.10 | 3.50 | +0.21 | +7.37% | 3 | 341 | 78.81% |
| ZIM240816C00020000 | 2024-06-25 11:43AM EDT | 20.00 | 2.56 | 2.64 | 2.98 | -0.07 | -2.66% | 4 | 468 | 79.88% |
| ZIM240816C00021000 | 2024-06-25 3:50PM EDT | 21.00 | 2.54 | 2.25 | 2.85 | +0.45 | +21.53% | 5 | 681 | 86.13% |
| ZIM240816C00022000 | 2024-06-25 12:34PM EDT | 22.00 | 2.05 | 1.83 | 2.20 | +0.30 | +17.14% | 15 | 691 | 81.49% |
| ZIM240816C00023000 | 2024-06-25 3:33PM EDT | 23.00 | 1.61 | 1.01 | 1.74 | +0.02 | +1.26% | 11 | 365 | 71.48% |
| ZIM240816C00024000 | 2024-06-25 1:41PM EDT | 24.00 | 1.50 | 1.23 | 1.53 | +0.41 | +37.61% | 30 | 135 | 81.05% |
| ZIM240816C00025000 | 2024-06-25 3:49PM EDT | 25.00 | 1.16 | 1.10 | 1.16 | +0.17 | +17.17% | 38 | 1,486 | 80.76% |
| ZIM240816C00026000 | 2024-06-25 1:52PM EDT | 26.00 | 0.90 | 0.83 | 1.08 | +0.10 | +12.50% | 53 | 4,204 | 81.84% |
| ZIM240816C00027000 | 2024-06-25 3:35PM EDT | 27.00 | 0.80 | 0.69 | 0.80 | +0.10 | +14.29% | 655 | 1,121 | 80.18% |
| ZIM240816C00028000 | 2024-06-25 11:02AM EDT | 28.00 | 0.55 | 0.54 | 0.71 | -0.11 | -16.67% | 2 | 250 | 81.01% |
| ZIM240816C00029000 | 2024-06-12 11:41AM EDT | 29.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 72.46% |
| ZIM240816C00030000 | 2024-06-25 3:27PM EDT | 30.00 | 0.46 | 0.40 | 0.48 | +0.07 | +17.95% | 30 | 387 | 82.42% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816P00012000 | 2024-06-25 3:27PM EDT | 12.00 | 0.13 | 0.08 | 0.13 | -0.04 | -23.53% | 60 | 1,792 | 87.50% |
| ZIM240816P00013000 | 2024-06-24 10:13AM EDT | 13.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 1 | 60 | 99.02% |
| ZIM240816P00014000 | 2024-06-24 12:10PM EDT | 14.00 | 0.29 | 0.01 | 0.40 | 0.00 | - | 1 | 250 | 77.34% |
| ZIM240816P00015000 | 2024-06-25 3:29PM EDT | 15.00 | 0.49 | 0.32 | 0.68 | +0.05 | +11.36% | 5,013 | 9,318 | 87.30% |
| ZIM240816P00016000 | 2024-06-24 3:13PM EDT | 16.00 | 0.75 | 0.54 | 0.73 | 0.00 | - | 9 | 823 | 82.13% |
| ZIM240816P00017000 | 2024-06-25 9:59AM EDT | 17.00 | 1.00 | 0.61 | 1.37 | -0.01 | -0.99% | 3 | 330 | 85.25% |
| ZIM240816P00018000 | 2024-06-25 2:37PM EDT | 18.00 | 1.24 | 1.10 | 1.42 | -0.11 | -8.15% | 12 | 134 | 81.88% |
| ZIM240816P00019000 | 2024-06-25 11:32AM EDT | 19.00 | 1.77 | 1.48 | 1.73 | -0.08 | -4.32% | 16 | 95 | 79.35% |
| ZIM240816P00020000 | 2024-06-25 3:18PM EDT | 20.00 | 2.05 | 1.96 | 2.38 | -0.46 | -18.33% | 2 | 321 | 82.23% |
| ZIM240816P00021000 | 2024-06-24 2:49PM EDT | 21.00 | 3.05 | 2.49 | 2.73 | 0.00 | - | 65 | 193 | 78.71% |
| ZIM240816P00022000 | 2024-06-25 3:07PM EDT | 22.00 | 3.25 | 3.05 | 5.25 | -0.35 | -9.72% | 48 | 143 | 108.59% |
| ZIM240816P00023000 | 2024-06-25 3:26PM EDT | 23.00 | 3.85 | 3.70 | 4.05 | -0.50 | -11.49% | 48 | 168 | 78.42% |
| ZIM240816P00024000 | 2024-06-25 3:50PM EDT | 24.00 | 4.55 | 2.74 | 4.95 | -1.65 | -26.61% | 57 | 37 | 51.37% |
© 2024 Yahoo. Todos os direitos reservados.