Bank OZK (OZK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK241115C00030000 | 2024-04-04 12:28PM EDT | 30.00 | 15.55 | 16.70 | 19.40 | 0.00 | - | 5 | 5 | 139.11% |
| OZK241115C00032500 | 2024-06-20 1:20PM EDT | 32.50 | 7.71 | 7.30 | 11.20 | 0.00 | - | - | 10 | 67.07% |
| OZK241115C00035000 | 2024-06-26 10:09AM EDT | 35.00 | 5.40 | 7.00 | 7.50 | 0.00 | - | 1 | 3 | 40.26% |
| OZK241115C00037500 | 2024-06-26 2:03PM EDT | 37.50 | 3.84 | 5.30 | 5.60 | 0.00 | - | 1 | 28 | 37.02% |
| OZK241115C00040000 | 2024-06-25 10:04AM EDT | 40.00 | 2.80 | 3.70 | 4.00 | 0.00 | - | 1 | 94 | 34.82% |
| OZK241115C00042500 | 2024-06-28 1:58PM EDT | 42.50 | 2.52 | 2.50 | 2.70 | +0.87 | +52.73% | 2 | 163 | 32.98% |
| OZK241115C00045000 | 2024-06-28 3:45PM EDT | 45.00 | 1.56 | 1.60 | 1.80 | +0.46 | +41.82% | 335 | 193 | 32.42% |
| OZK241115C00047500 | 2024-06-28 3:33PM EDT | 47.50 | 0.98 | 1.00 | 1.20 | +0.23 | +30.67% | 368 | 1,568 | 32.50% |
| OZK241115C00050000 | 2024-06-20 12:58PM EDT | 50.00 | 0.55 | 0.55 | 0.80 | 0.00 | - | 1 | 176 | 32.81% |
| OZK241115C00052500 | 2024-06-24 1:03PM EDT | 52.50 | 0.30 | 0.30 | 0.60 | 0.00 | - | 10 | 645 | 34.42% |
| OZK241115C00055000 | 2024-05-30 3:44PM EDT | 55.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 1 | 790 | 35.74% |
| OZK241115C00057500 | 2024-05-31 9:48AM EDT | 57.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 8 | 8 | 35.89% |
| OZK241115C00060000 | 2024-05-14 1:32PM EDT | 60.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 49.02% |
| OZK241115C00065000 | 2024-05-20 10:49AM EDT | 65.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 9 | 43 | 50.54% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK241115P00022500 | 2024-06-12 3:21PM EDT | 22.50 | 0.38 | 0.15 | 1.10 | 0.00 | - | 33 | 51 | 74.51% |
| OZK241115P00025000 | 2024-06-28 3:11PM EDT | 25.00 | 0.35 | 0.20 | 0.40 | -0.03 | -7.89% | 99 | 190 | 53.03% |
| OZK241115P00027500 | 2024-06-07 3:58PM EDT | 27.50 | 0.70 | 0.30 | 0.50 | 0.00 | - | 7 | 54 | 50.59% |
| OZK241115P00030000 | 2024-06-28 9:39AM EDT | 30.00 | 0.70 | 0.45 | 0.65 | +0.09 | +14.75% | 233 | 1,638 | 45.22% |
| OZK241115P00032500 | 2024-06-24 11:35AM EDT | 32.50 | 1.05 | 0.70 | 0.95 | 0.00 | - | 12 | 2,032 | 41.82% |
| OZK241115P00035000 | 2024-06-25 3:59PM EDT | 35.00 | 1.78 | 1.15 | 1.35 | 0.00 | - | 12 | 858 | 38.28% |
| OZK241115P00037500 | 2024-06-28 10:06AM EDT | 37.50 | 1.85 | 1.80 | 2.05 | -0.46 | -19.91% | 234 | 1,767 | 36.48% |
| OZK241115P00040000 | 2024-06-25 1:27PM EDT | 40.00 | 2.99 | 2.75 | 3.00 | -0.82 | -21.52% | 5 | 171 | 34.83% |
| OZK241115P00042500 | 2024-06-21 3:45PM EDT | 42.50 | 5.38 | 4.00 | 4.30 | 0.00 | - | 10 | 110 | 34.00% |
| OZK241115P00045000 | 2024-05-29 3:05PM EDT | 45.00 | 7.40 | 5.50 | 5.90 | 0.00 | - | 130 | 301 | 33.47% |
| OZK241115P00047500 | 2024-06-06 2:57PM EDT | 47.50 | 9.30 | 5.60 | 8.00 | 0.00 | - | 5 | 51 | 36.04% |
| OZK241115P00050000 | 2024-05-29 1:42PM EDT | 50.00 | 11.62 | 8.20 | 10.20 | 0.00 | - | 40 | 108 | 38.26% |
| OZK241115P00052500 | 2024-04-19 3:52PM EDT | 52.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.00% |
| OZK241115P00055000 | 2024-05-28 10:39AM EDT | 55.00 | 9.40 | 13.50 | 16.10 | 0.00 | - | 33 | 49 | 59.60% |
| OZK241115P00057500 | 2024-05-23 12:02PM EDT | 57.50 | 10.60 | 18.00 | 20.70 | 0.00 | - | - | 1 | 73.06% |
| OZK241115P00060000 | 2024-06-28 3:15PM EDT | 60.00 | 19.55 | 18.90 | 19.70 | -1.80 | -8.43% | 108 | 533 | 48.15% |
© 2024 Yahoo. Todos los derechos reservados.