U.S. markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.23-0.19 (-0.40%)
Al cierre: 04:00PM EDT
47.23 0.00 (0.00%)
Fuera de horario: 04:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZION240719C000075002023-07-17 2:20PM EDT7.5024.0027.2027.900.00-100.00%
ZION240719C000100002024-07-10 11:21AM EDT10.0034.8336.2039.400.00-11798.05%
ZION240719C000125002024-07-09 12:42PM EDT12.5031.0033.0036.900.00-141565.63%
ZION240719C000150002024-07-12 2:16PM EDT15.0032.5030.5034.40+3.60+12.46%314492.19%
ZION240719C000175002024-06-10 10:47AM EDT17.5023.3926.4027.200.00-220.00%
ZION240719C000200002024-05-14 3:55PM EDT20.0024.6019.9023.500.00-12410.00%
ZION240719C000225002024-06-24 10:44AM EDT22.5019.9023.4026.500.00-69330.47%
ZION240719C000250002024-05-13 10:02AM EDT25.0019.5017.3017.600.00-1230.00%
ZION240719C000275002024-07-08 1:23PM EDT27.5015.1518.3021.500.00-329239.06%
ZION240719C000300002024-07-10 10:56AM EDT30.0014.5016.2019.200.00-1092256.64%
ZION240719C000325002024-07-02 3:54PM EDT32.5011.5414.2016.400.00-5138231.25%
ZION240719C000350002024-07-11 9:52AM EDT35.0011.5310.9014.200.00-1483167.19%
ZION240719C000375002024-06-26 3:07PM EDT37.504.609.5010.000.00-129281.25%
ZION240719C000400002024-07-12 10:35AM EDT40.007.715.507.50+0.21+2.80%181,461101.56%
ZION240719C000410002024-07-09 10:05AM EDT41.002.104.506.500.00-22690.04%
ZION240719C000420002024-07-09 2:15PM EDT42.002.095.205.500.00-215163.28%
ZION240719C000425002024-07-12 3:57PM EDT42.504.943.105.00-0.22-4.26%51,67872.85%
ZION240719C000430002024-07-11 10:45AM EDT43.004.052.904.500.00-123666.99%
ZION240719C000440002024-07-12 11:00AM EDT44.003.562.153.50+0.36+11.25%1015955.27%
ZION240719C000450002024-07-12 3:10PM EDT45.002.622.252.50-0.13-4.73%273,81943.26%
ZION240719C000460002024-07-12 3:56PM EDT46.001.671.001.70-0.33-16.50%649240.33%
ZION240719C000470002024-07-12 11:16AM EDT47.001.100.901.00+0.45+69.23%261636.52%
ZION240719C000475002024-07-12 3:49PM EDT47.500.750.600.70-0.20-21.05%1041,26534.18%
ZION240719C000480002024-07-12 2:13PM EDT48.000.580.450.55-0.17-22.67%2836236.23%
ZION240719C000500002024-07-12 3:33PM EDT50.000.180.100.20-0.07-28.00%457642.38%
ZION240719C000525002024-06-20 3:50PM EDT52.500.050.000.100.00-129254.69%
ZION240719C000550002024-05-28 3:15PM EDT55.000.100.000.100.00-5029663.67%
ZION240719C000600002024-03-19 10:29AM EDT60.000.250.000.150.00-1198.44%
ZION240719C000650002024-04-19 9:30AM EDT65.000.050.000.250.00-112135.55%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ZION240719P000025002024-02-28 3:04PM EDT2.500.050.000.150.00-1261,078.13%
ZION240719P000050002023-08-03 10:32AM EDT5.000.250.000.250.00-3147871.88%
ZION240719P000075002023-06-23 11:49AM EDT7.500.900.200.950.00-460950.78%
ZION240719P000100002024-04-01 10:46AM EDT10.000.040.000.400.00-1126646.88%
ZION240719P000125002024-05-07 1:00PM EDT12.500.050.000.200.00-235496.88%
ZION240719P000150002024-06-11 12:14PM EDT15.000.070.002.150.00-1304701.95%
ZION240719P000175002024-05-15 9:30AM EDT17.500.040.000.200.00-10174377.34%
ZION240719P000200002024-07-10 10:20AM EDT20.000.050.000.150.00-1250315.63%
ZION240719P000225002024-03-25 11:17AM EDT22.500.200.050.150.00-10425289.06%
ZION240719P000250002024-06-07 12:42PM EDT25.000.070.000.050.00-3200206.25%
ZION240719P000275002024-06-05 10:58AM EDT27.500.100.000.200.00-201,767217.97%
ZION240719P000300002024-06-27 12:34PM EDT30.000.050.000.400.00-168354212.11%
ZION240719P000325002024-06-20 1:29PM EDT32.500.120.000.100.00-11380140.63%
ZION240719P000340002024-07-05 9:36AM EDT34.000.050.001.350.00-100110219.92%
ZION240719P000350002024-07-08 9:30AM EDT35.000.050.001.350.00-102,232205.27%
ZION240719P000360002024-07-08 12:46PM EDT36.000.050.000.050.00-315196.09%
ZION240719P000370002024-07-10 2:08PM EDT37.000.050.000.100.00-12513297.66%
ZION240719P000375002024-07-12 3:33PM EDT37.500.050.000.100.00-11,79692.97%
ZION240719P000380002024-07-10 2:10PM EDT38.000.050.000.100.00-207188.28%
ZION240719P000390002024-07-10 2:20PM EDT39.000.030.000.100.00-484479.30%
ZION240719P000400002024-07-12 12:12PM EDT40.000.050.000.10-0.02-28.57%81,53170.31%
ZION240719P000410002024-07-09 3:34PM EDT41.000.170.050.100.00-27866.41%
ZION240719P000420002024-07-12 12:41PM EDT42.000.100.050.10+0.05+100.00%7546157.03%
ZION240719P000425002024-07-12 11:38AM EDT42.500.070.050.100.00-469252.34%
ZION240719P000430002024-07-11 2:02PM EDT43.000.150.050.100.00-276750.98%
ZION240719P000440002024-07-12 9:52AM EDT44.000.150.050.15-0.30-66.67%58845.90%
ZION240719P000450002024-07-11 1:42PM EDT45.000.210.100.20+0.01+5.00%568438.67%
ZION240719P000475002024-07-12 2:52PM EDT47.500.750.850.95-0.13-14.77%1019733.35%
ZION240719P000500002024-06-06 9:42AM EDT50.009.006.409.300.00-1717257.37%
ZION240719P000525002024-04-03 10:20AM EDT52.5010.418.4011.100.00-43278267.87%
ZION240719P000550002024-02-09 1:58PM EDT55.0015.4013.3015.100.00-78380.47%
ZION240719P000600002024-04-17 11:43AM EDT60.0020.8012.7015.200.00-108194.04%
ZION240719P000650002024-01-10 11:57AM EDT65.0021.6024.3026.200.00--15525.78%