Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ZION240510C00045000 | 2024-05-07 1:26PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 6 | 124 | 34.38% |
ZION240517C00045000 | 2024-05-07 3:17PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 80 | 594 | 29.59% |
ZION240524C00045000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.65 | 0.50 | 0.60 | -0.15 | -18.75% | 4 | 84 | 28.61% |
ZION240531C00045000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 0.75 | 0.65 | 0.80 | 0.00 | - | 6 | 62 | 28.86% |
ZION240607C00045000 | 2024-05-03 10:50AM EDT | 2024-06-07 | 1.00 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 29.49% |
ZION240614C00045000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 1.20 | 0.20 | 1.25 | +0.05 | +4.35% | 23 | 7 | 31.20% |
ZION240621C00045000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | -0.10 | -6.67% | 45 | 701 | 31.15% |
ZION240719C00045000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 3,756 | 32.86% |
ZION240816C00045000 | 2024-05-06 9:54AM EDT | 2024-08-16 | 2.85 | 2.60 | 2.75 | 0.00 | - | 3 | 355 | 35.57% |
ZION240920C00045000 | 2024-05-06 11:52AM EDT | 2024-09-20 | 3.30 | 3.10 | 3.30 | 0.00 | - | 3 | 319 | 35.82% |
ZION241018C00045000 | 2024-05-06 1:10PM EDT | 2024-10-18 | 3.80 | 3.60 | 3.90 | 0.00 | - | 13 | 72 | 37.74% |
ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 4.50 | 4.80 | 0.00 | - | 30 | 43 | 38.61% |
ZION250117C00045000 | 2024-05-07 10:40AM EDT | 2025-01-17 | 5.20 | 4.80 | 5.20 | +0.80 | +18.18% | 1 | 391 | 39.17% |
ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 7.90 | 8.40 | 0.00 | - | 11 | 67 | 39.36% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
ZION240517P00045000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 2.00 | 1.30 | 2.90 | 0.00 | - | 2 | 107 | 76.95% |
ZION240621P00045000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 3.01 | 2.60 | 2.70 | 0.00 | - | 60 | 462 | 32.98% |
ZION240719P00045000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 4.40 | 3.00 | 3.20 | 0.00 | - | 2 | 571 | 32.37% |
ZION240816P00045000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 5.10 | 3.70 | 3.90 | 0.00 | - | 19 | 50 | 35.16% |
ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 4.20 | 4.40 | 0.00 | - | 17 | 45 | 34.99% |
ZION241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 5.90 | 4.50 | 5.00 | 0.00 | - | - | 2 | 36.99% |
ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 5.50 | 5.70 | 0.00 | - | - | 1 | 36.52% |
ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 56.89% |
ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 43.48% |