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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531C00007000 | 2024-05-09 9:30AM EDT | 7.00 | 8.00 | 8.90 | 11.45 | +3.50 | +77.78% | 1 | 1 | 372.27% |
| ZIM240531C00008000 | 2024-04-24 1:12PM EDT | 8.00 | 3.45 | 7.95 | 10.40 | 0.00 | - | 105 | 42 | 324.02% |
| ZIM240531C00009000 | 2024-05-07 9:34AM EDT | 9.00 | 4.93 | 6.95 | 9.40 | 0.00 | - | 25 | 0 | 282.23% |
| ZIM240531C00010000 | 2024-05-09 2:56PM EDT | 10.00 | 6.25 | 6.00 | 7.80 | +1.65 | +35.87% | 1,940 | 49 | 212.89% |
| ZIM240531C00010500 | 2024-05-08 3:05PM EDT | 10.50 | 4.30 | 5.45 | 7.90 | 0.00 | - | 2 | 39 | 227.73% |
| ZIM240531C00011000 | 2024-05-09 1:59PM EDT | 11.00 | 5.10 | 5.00 | 8.00 | +2.23 | +77.70% | 2 | 772 | 243.16% |
| ZIM240531C00011500 | 2024-05-09 2:01PM EDT | 11.50 | 4.60 | 4.30 | 5.85 | +1.25 | +37.31% | 20 | 53 | 130.66% |
| ZIM240531C00012000 | 2024-05-09 11:42AM EDT | 12.00 | 4.00 | 2.02 | 4.95 | +1.13 | +39.37% | 10 | 17 | 158.79% |
| ZIM240531C00012500 | 2024-05-09 12:03PM EDT | 12.50 | 3.52 | 1.80 | 4.95 | +1.00 | +39.68% | 2 | 2,420 | 188.67% |
| ZIM240531C00013000 | 2024-05-09 2:27PM EDT | 13.00 | 3.35 | 2.65 | 3.60 | +1.29 | +62.62% | 5 | 2,807 | 98.63% |
| ZIM240531C00013500 | 2024-05-09 2:56PM EDT | 13.50 | 3.05 | 2.03 | 4.85 | +1.85 | +154.17% | 27 | 387 | 117.38% |
| ZIM240531C00014000 | 2024-05-09 11:53AM EDT | 14.00 | 2.30 | 1.22 | 4.40 | +0.80 | +53.33% | 1 | 282 | 93.95% |
| ZIM240531C00014500 | 2024-05-08 10:23AM EDT | 14.50 | 1.24 | 0.51 | 3.65 | 0.00 | - | 1 | 42 | 63.28% |
| ZIM240531C00015000 | 2024-05-09 3:57PM EDT | 15.00 | 2.06 | 1.80 | 2.15 | +0.81 | +64.80% | 51 | 2,514 | 80.66% |
| ZIM240531C00015500 | 2024-05-09 2:02PM EDT | 15.50 | 1.63 | 1.32 | 2.08 | +0.74 | +83.15% | 34 | 68 | 81.74% |
| ZIM240531C00016000 | 2024-05-09 3:58PM EDT | 16.00 | 1.55 | 1.43 | 1.73 | +0.70 | +82.35% | 140 | 119 | 90.43% |
| ZIM240531C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 1.13 | 1.00 | 1.16 | +0.57 | +101.79% | 206 | 97 | 85.94% |
| ZIM240531C00017500 | 2024-05-09 1:49PM EDT | 17.50 | 0.90 | 0.00 | 4.65 | +0.45 | +100.00% | 91 | 47 | 173.83% |
| ZIM240531C00018000 | 2024-05-09 3:50PM EDT | 18.00 | 0.75 | 0.66 | 0.93 | +0.50 | +200.00% | 1,215 | 285 | 88.67% |
| ZIM240531C00019000 | 2024-05-09 1:45PM EDT | 19.00 | 0.50 | 0.00 | 0.99 | +0.35 | +233.33% | 2 | 11 | 84.38% |
| ZIM240531C00020000 | 2024-05-09 3:54PM EDT | 20.00 | 0.40 | 0.27 | 0.40 | +0.34 | +566.67% | 27 | 13 | 85.16% |
| ZIM240531C00025000 | 2024-05-09 3:39PM EDT | 25.00 | 0.10 | 0.03 | 0.15 | +0.07 | +233.33% | 77 | 0 | 100.39% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531P00007500 | 2024-04-19 9:45AM EDT | 7.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 14 | 24 | 546.88% |
| ZIM240531P00008500 | 2024-04-17 9:30AM EDT | 8.50 | 0.42 | 0.00 | 3.15 | 0.00 | - | - | 2 | 382.03% |
| ZIM240531P00009000 | 2024-05-09 11:34AM EDT | 9.00 | 0.05 | 0.00 | 2.33 | -0.06 | -54.55% | 5 | 98 | 310.16% |
| ZIM240531P00009500 | 2024-05-08 12:35PM EDT | 9.50 | 0.10 | 0.03 | 0.25 | 0.00 | - | 3 | 82 | 145.31% |
| ZIM240531P00010000 | 2024-05-08 10:34AM EDT | 10.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 3 | 138 | 133.59% |
| ZIM240531P00010500 | 2024-05-06 11:28AM EDT | 10.50 | 0.24 | 0.00 | 0.30 | 0.00 | - | 6 | 36 | 124.61% |
| ZIM240531P00011000 | 2024-05-06 1:13PM EDT | 11.00 | 0.31 | 0.05 | 1.10 | 0.00 | - | 21 | 240 | 172.66% |
| ZIM240531P00011500 | 2024-05-08 3:14PM EDT | 11.50 | 0.27 | 0.00 | 0.60 | 0.00 | - | 5 | 22 | 126.17% |
| ZIM240531P00012000 | 2024-05-08 1:02PM EDT | 12.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 3 | 427 | 108.59% |
| ZIM240531P00012500 | 2024-05-09 2:53PM EDT | 12.50 | 0.30 | 0.00 | 0.60 | -0.50 | -62.50% | 39 | 57 | 103.13% |
| ZIM240531P00013000 | 2024-05-09 1:19PM EDT | 13.00 | 0.40 | 0.00 | 4.80 | -0.40 | -50.00% | 134 | 461 | 265.63% |
| ZIM240531P00013500 | 2024-05-08 9:39AM EDT | 13.50 | 1.01 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 100.20% |
| ZIM240531P00014000 | 2024-05-08 3:56PM EDT | 14.00 | 1.16 | 0.00 | 4.75 | 0.00 | - | 10 | 41 | 226.47% |
| ZIM240531P00014500 | 2024-05-09 10:52AM EDT | 14.50 | 0.69 | 0.37 | 0.97 | -0.51 | -42.50% | 8 | 7 | 89.06% |
| ZIM240531P00015000 | 2024-05-09 3:37PM EDT | 15.00 | 1.10 | 0.80 | 1.12 | -0.45 | -29.03% | 158 | 1,256 | 96.09% |
| ZIM240531P00015500 | 2024-05-09 12:55PM EDT | 15.50 | 1.25 | 0.73 | 1.92 | -0.15 | -10.71% | 14 | 0 | 105.37% |
| ZIM240531P00016000 | 2024-05-09 3:57PM EDT | 16.00 | 1.50 | 1.25 | 2.24 | 0.00 | - | 4 | 0 | 115.82% |
