Bank OZK (OZK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240621C00035000 | 2024-06-04 9:49AM EDT | 35.00 | 5.50 | 2.65 | 4.40 | 0.00 | - | 5 | 5 | 99.71% |
| OZK240621C00037000 | 2024-06-12 3:25PM EDT | 37.00 | 1.50 | 1.20 | 1.60 | 0.00 | - | - | 9 | 50.20% |
| OZK240621C00037500 | 2024-06-14 3:55PM EDT | 37.50 | 0.90 | 0.80 | 0.90 | 0.00 | - | 127 | 114 | 38.67% |
| OZK240621C00038000 | 2024-06-17 10:07AM EDT | 38.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 4 | 70 | 33.79% |
| OZK240621C00039000 | 2024-06-17 9:30AM EDT | 39.00 | 0.16 | 0.10 | 0.00 | 0.00 | - | 24 | 601 | 6.25% |
| OZK240621C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 206 | 38.67% |
| OZK240621C00041000 | 2024-06-14 1:27PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 473 | 259 | 56.64% |
| OZK240621C00042000 | 2024-06-12 11:14AM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 262 | 57.81% |
| OZK240621C00042500 | 2024-06-10 10:15AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 290 | 85.35% |
| OZK240621C00043000 | 2024-06-10 10:15AM EDT | 43.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 91.21% |
| OZK240621C00044000 | 2024-06-11 10:10AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 63.28% |
| OZK240621C00045000 | 2024-06-14 10:59AM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 131 | 85.94% |
| OZK240621C00046000 | 2024-06-10 10:24AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| OZK240621C00047000 | 2024-05-28 10:03AM EDT | 47.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 133.01% |
| OZK240621C00047500 | 2024-06-07 10:21AM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 133 | 137.70% |
| OZK240621C00048000 | 2024-06-10 11:22AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 45 | 142.38% |
| OZK240621C00049000 | 2024-06-12 1:55PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 100.00% |
| OZK240621C00050000 | 2024-06-17 9:35AM EDT | 50.00 | 0.25 | 0.00 | 0.20 | +0.20 | +400.00% | 2 | 288 | 132.81% |
| OZK240621C00051000 | 2024-06-04 3:52PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 24 | 168.36% |
| OZK240621C00052000 | 2024-05-22 1:55PM EDT | 52.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 176.56% |
| OZK240621C00052500 | 2024-06-07 11:01AM EDT | 52.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 180.47% |
| OZK240621C00053000 | 2024-05-21 12:23PM EDT | 53.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 125.00% |
| OZK240621C00055000 | 2024-06-03 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 319 | 137.50% |
| OZK240621C00057000 | 2024-05-31 11:15AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
| OZK240621C00060000 | 2024-06-03 10:52AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 136 | 164.06% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240621P00022500 | 2024-06-05 2:29PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 286.33% |
| OZK240621P00025000 | 2024-05-30 10:43AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 159.38% |
| OZK240621P00027500 | 2024-06-10 11:26AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 126.56% |
| OZK240621P00030000 | 2024-06-13 9:53AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 95.31% |
| OZK240621P00031000 | 2024-06-12 10:22AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 83.59% |
| OZK240621P00032000 | 2024-06-12 10:53AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 100 | 117.19% |
| OZK240621P00032500 | 2024-06-13 2:34PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 237 | 109.18% |
| OZK240621P00034000 | 2024-06-14 10:58AM EDT | 34.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 85.16% |
| OZK240621P00035000 | 2024-06-14 3:37PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 112 | 237 | 52.15% |
| OZK240621P00036000 | 2024-06-14 3:49PM EDT | 36.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 114 | 182 | 43.16% |
| OZK240621P00037000 | 2024-06-17 10:08AM EDT | 37.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 27 | 72 | 33.99% |
| OZK240621P00037500 | 2024-06-17 9:40AM EDT | 37.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 800 | 29.88% |
| OZK240621P00038000 | 2024-06-14 3:15PM EDT | 38.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 71 | 205 | 30.96% |
| OZK240621P00039000 | 2024-06-14 12:10PM EDT | 39.00 | 1.23 | 1.00 | 1.20 | 0.00 | - | 55 | 86 | 25.20% |
| OZK240621P00040000 | 2024-06-14 1:32PM EDT | 40.00 | 2.30 | 1.95 | 2.20 | 0.00 | - | 3 | 264 | 38.67% |
| OZK240621P00041000 | 2024-06-14 3:27PM EDT | 41.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 1 | 155 | 50.59% |
| OZK240621P00042000 | 2024-06-13 10:30AM EDT | 42.00 | 4.00 | 3.00 | 4.10 | 0.00 | - | 6 | 54 | 25.00% |
| OZK240621P00042500 | 2024-06-07 3:01PM EDT | 42.50 | 4.20 | 3.90 | 4.70 | 0.00 | - | 2 | 27 | 66.80% |
| OZK240621P00043000 | 2024-06-07 1:04PM EDT | 43.00 | 4.81 | 3.80 | 5.10 | 0.00 | - | 15 | 15 | 25.00% |
| OZK240621P00044000 | 2024-06-07 1:04PM EDT | 44.00 | 5.90 | 5.10 | 6.20 | 0.00 | - | 15 | 58 | 81.64% |
| OZK240621P00045000 | 2024-06-17 9:42AM EDT | 45.00 | 7.20 | 5.60 | 7.20 | +2.84 | +65.14% | 10 | 75 | 91.02% |
| OZK240621P00046000 | 2024-05-29 12:29PM EDT | 46.00 | 6.49 | 6.70 | 10.20 | 0.00 | - | 11 | 32 | 134.96% |
| OZK240621P00047000 | 2024-05-31 9:47AM EDT | 47.00 | 5.70 | 7.10 | 11.20 | 0.00 | - | 3 | 60 | 96.09% |
| OZK240621P00047500 | 2024-05-29 3:53PM EDT | 47.50 | 8.24 | 7.60 | 11.70 | 0.00 | - | 14 | 9 | 99.61% |
| OZK240621P00048000 | 2024-05-24 10:04AM EDT | 48.00 | 2.15 | 8.10 | 12.20 | 0.00 | - | 1 | 8 | 103.52% |
| OZK240621P00049000 | 2024-05-23 11:43AM EDT | 49.00 | 2.10 | 9.10 | 13.20 | 0.00 | - | - | 0 | 110.94% |
| OZK240621P00050000 | 2024-06-03 3:05PM EDT | 50.00 | 9.40 | 10.10 | 14.20 | 0.00 | - | 6 | 52 | 117.97% |
| OZK240621P00052500 | 2024-05-29 10:29AM EDT | 52.50 | 12.40 | 12.60 | 16.70 | 0.00 | - | 10 | 0 | 135.16% |
© 2024 Yahoo. Todos los derechos reservados.