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 |
---|---|---|---|---|---|---|---|---|---|---|
ZION241220C00030000 | 2024-04-22 12:54PM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ZION241220C00032500 | 2024-04-22 1:59PM EDT | 32.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ZION241220C00035000 | 2024-05-15 2:03PM EDT | 35.00 | 11.37 | 9.30 | 10.60 | 0.00 | - | 3 | 18 | 53.17% |
ZION241220C00037500 | 2024-05-28 1:51PM EDT | 37.50 | 7.60 | 7.60 | 9.00 | -1.68 | -18.10% | 1 | 2 | 51.82% |
ZION241220C00040000 | 2024-05-14 1:15PM EDT | 40.00 | 7.34 | 6.00 | 7.60 | 0.00 | - | 1 | 15 | 50.93% |
ZION241220C00042500 | 2024-04-23 11:05AM EDT | 42.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
ZION241220C00045000 | 2024-05-28 11:12AM EDT | 45.00 | 3.79 | 3.50 | 3.70 | +0.09 | +2.43% | 3 | 84 | 37.01% |
ZION241220C00047500 | 2024-05-17 12:49PM EDT | 47.50 | 3.89 | 2.60 | 2.75 | 0.00 | - | 10 | 22 | 36.00% |
ZION241220C00050000 | 2024-05-28 3:20PM EDT | 50.00 | 1.87 | 1.90 | 2.05 | -0.28 | -13.02% | 50 | 23 | 35.60% |
ZION241220C00052500 | 2024-05-14 9:50AM EDT | 52.50 | 2.05 | 1.30 | 1.55 | 0.00 | - | - | 3 | 35.67% |
ZION241220C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 3 | 2,331 | 35.60% |
ZION241220C00060000 | 2024-05-20 3:00PM EDT | 60.00 | 0.78 | 0.50 | 0.65 | 0.00 | - | - | 10 | 35.94% |
ZION241220C00065000 | 2024-05-15 10:47AM EDT | 65.00 | 0.53 | 0.25 | 0.40 | 0.00 | - | 1 | 11 | 37.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ZION241220P00020000 | 2024-04-15 9:44AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
ZION241220P00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.35 | 0.00 | 0.80 | 0.00 | - | 8 | 17 | 57.23% |
ZION241220P00025000 | 2024-04-15 3:34PM EDT | 25.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 10 | 20 | 58.98% |
ZION241220P00027500 | 2024-05-02 9:46AM EDT | 27.50 | 0.90 | 0.45 | 0.60 | 0.00 | - | 10 | 11 | 46.48% |
ZION241220P00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 25 | 46 | 42.73% |
ZION241220P00032500 | 2024-05-22 3:59PM EDT | 32.50 | 1.00 | 1.05 | 1.20 | 0.00 | - | 103 | 143 | 40.99% |
ZION241220P00035000 | 2024-05-24 10:03AM EDT | 35.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 3 | 16 | 38.97% |
ZION241220P00037500 | 2024-05-22 9:30AM EDT | 37.50 | 2.33 | 2.20 | 2.35 | 0.00 | - | - | 1 | 36.98% |
ZION241220P00040000 | 2024-05-28 3:28PM EDT | 40.00 | 3.20 | 3.00 | 3.30 | +0.65 | +25.49% | 2 | 26 | 36.08% |
ZION241220P00042500 | 2024-05-23 3:45PM EDT | 42.50 | 4.30 | 4.10 | 4.30 | 0.00 | - | 4 | 47 | 33.94% |
ZION241220P00045000 | 2024-05-24 2:35PM EDT | 45.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 36 | 64 | 33.25% |
ZION241220P00047500 | 2024-04-10 10:13AM EDT | 47.50 | 9.10 | 6.50 | 6.70 | 0.00 | - | - | 33 | 27.43% |
ZION241220P00050000 | 2024-05-01 10:02AM EDT | 50.00 | 10.60 | 7.80 | 9.10 | 0.00 | - | 9 | 10 | 31.76% |
ZION241220P00055000 | 2024-05-28 10:03AM EDT | 55.00 | 12.30 | 11.90 | 14.00 | +0.30 | +2.50% | 2 | 20 | 39.53% |