ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00007000 | 2024-05-09 10:56AM EDT | 7.00 | 8.69 | 9.15 | 11.25 | +5.51 | +173.27% | 370 | 370 | 1,803.91% |
| ZIM240510C00009000 | 2024-05-09 2:20PM EDT | 9.00 | 7.41 | 6.55 | 8.10 | +3.57 | +92.97% | 1 | 3 | 678.13% |
| ZIM240510C00009500 | 2024-05-02 11:41AM EDT | 9.50 | 2.61 | 6.65 | 6.85 | 0.00 | - | 1 | 0 | 437.50% |
| ZIM240510C00010000 | 2024-05-08 1:11PM EDT | 10.00 | 4.60 | 6.05 | 8.40 | 0.00 | - | 2 | 4 | 1,201.56% |
| ZIM240510C00010500 | 2024-05-08 9:59AM EDT | 10.50 | 3.75 | 5.65 | 5.85 | 0.00 | - | 1 | 160 | 362.50% |
| ZIM240510C00011000 | 2024-05-09 1:25PM EDT | 11.00 | 5.02 | 4.35 | 5.60 | +2.60 | +107.44% | 11 | 142 | 701.56% |
| ZIM240510C00011500 | 2024-05-09 10:55AM EDT | 11.50 | 4.50 | 4.45 | 4.90 | +1.71 | +61.29% | 6 | 478 | 503.13% |
| ZIM240510C00012000 | 2024-05-09 3:27PM EDT | 12.00 | 4.05 | 2.85 | 4.40 | +1.42 | +53.99% | 17 | 1,310 | 454.69% |
| ZIM240510C00012500 | 2024-05-09 2:52PM EDT | 12.50 | 3.70 | 3.65 | 3.95 | +1.62 | +77.88% | 1 | 831 | 318.75% |
| ZIM240510C00013000 | 2024-05-09 2:48PM EDT | 13.00 | 3.25 | 3.10 | 3.80 | +1.45 | +80.56% | 46 | 113 | 392.19% |
| ZIM240510C00013500 | 2024-05-09 3:32PM EDT | 13.50 | 2.65 | 2.38 | 3.00 | +1.35 | +103.85% | 91 | 1,441 | 370.31% |
| ZIM240510C00014000 | 2024-05-09 3:14PM EDT | 14.00 | 2.25 | 1.37 | 2.43 | +1.35 | +150.00% | 864 | 1,604 | 285.94% |
| ZIM240510C00014500 | 2024-05-09 3:58PM EDT | 14.50 | 1.70 | 1.67 | 2.78 | +1.29 | +314.63% | 503 | 1,070 | 360.16% |
| ZIM240510C00015000 | 2024-05-09 3:54PM EDT | 15.00 | 1.20 | 1.17 | 1.30 | +1.01 | +531.58% | 1,173 | 4,449 | 128.13% |
| ZIM240510C00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.75 | 0.73 | 0.77 | +0.67 | +837.50% | 1,430 | 609 | 54.69% |
| ZIM240510C00016000 | 2024-05-09 3:59PM EDT | 16.00 | 0.35 | 0.31 | 0.40 | +0.32 | +1,066.67% | 1,329 | 34 | 63.28% |
| ZIM240510C00016500 | 2024-05-09 3:38PM EDT | 16.50 | 0.13 | 0.09 | 0.20 | +0.04 | +44.44% | 1,726 | 2 | 74.22% |
| ZIM240510C00017000 | 2024-05-09 3:57PM EDT | 17.00 | 0.07 | 0.04 | 0.11 | +0.06 | +600.00% | 1,396 | 24 | 92.97% |
| ZIM240510C00017500 | 2024-05-09 12:33PM EDT | 17.50 | 0.01 | 0.02 | 0.08 | -0.20 | -95.24% | 134 | 1 | 114.06% |
| ZIM240510C00020000 | 2024-05-09 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2 | 168.75% |
| ZIM240510C00021500 | 2024-05-06 9:50AM EDT | 21.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 6 | 271.88% |
| ZIM240510C00022000 | 2024-05-06 9:48AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 237.50% |
| ZIM240510C00022500 | 2024-05-09 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 250.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00005000 | 2024-05-07 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 850.00% |
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240510P00008000 | 2024-04-17 12:15PM EDT | 8.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 2,453.13% |
| ZIM240510P00008500 | 2024-05-01 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 23 | 940.63% |
| ZIM240510P00009000 | 2024-05-06 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 612.50% |
| ZIM240510P00009500 | 2024-05-08 10:55AM EDT | 9.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 82 | 2,023.44% |
| ZIM240510P00010000 | 2024-05-07 10:18AM EDT | 10.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 307 | 1,899.22% |
| ZIM240510P00010500 | 2024-05-08 2:55PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 219 | 418.75% |
| ZIM240510P00011000 | 2024-05-08 1:57PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 242 | 300.00% |
| ZIM240510P00011500 | 2024-05-09 2:29PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 275.00% |
| ZIM240510P00012000 | 2024-05-09 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 693 | 237.50% |
| ZIM240510P00012500 | 2024-05-09 3:43PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 697 | 212.50% |
| ZIM240510P00013000 | 2024-05-09 9:45AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 80 | 591 | 215.63% |
| ZIM240510P00013500 | 2024-05-09 11:08AM EDT | 13.50 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 7 | 345 | 156.25% |
| ZIM240510P00014000 | 2024-05-09 3:37PM EDT | 14.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 23 | 219 | 190.63% |
| ZIM240510P00014500 | 2024-05-09 3:36PM EDT | 14.50 | 0.03 | 0.01 | 0.04 | -0.18 | -85.71% | 116 | 284 | 134.38% |
| ZIM240510P00015000 | 2024-05-09 3:11PM EDT | 15.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 510 | 37 | 110.94% |
| ZIM240510P00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | -1.86 | -97.38% | 1,045 | 22 | 77.34% |
| ZIM240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.17 | 0.15 | 0.20 | -0.30 | -63.83% | 457 | 0 | 82.81% |
| ZIM240510P00016500 | 2024-05-09 2:50PM EDT | 16.50 | 0.46 | 0.24 | 0.49 | -0.14 | -23.33% | 17 | 1 | 61.72% |
| ZIM240510P00018000 | 2024-05-09 3:56PM EDT | 18.00 | 1.83 | 0.89 | 2.93 | +0.02 | +1.10% | 2 | 0 | 198.44% |
