Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:39PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-08-14 1:29PM EDT | 25.00 | 20.20 | 19.60 | 23.10 | 0.00 | - | 50 | 0 | 753.13% |
| ZION240920C00027500 | 2024-09-04 2:02PM EDT | 27.50 | 20.00 | 20.00 | 20.20 | 0.00 | - | 3 | 3 | 0.00% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 30.00 | 14.84 | 12.10 | 12.40 | 0.00 | - | 20 | 13 | 0.00% |
| ZION240920C00032500 | 2024-09-03 9:47AM EDT | 32.50 | 16.90 | 15.00 | 15.20 | 0.00 | - | 11 | 2 | 0.00% |
| ZION240920C00035000 | 2024-09-17 9:49AM EDT | 35.00 | 12.31 | 12.60 | 12.70 | 0.00 | - | 3 | 2 | 0.00% |
| ZION240920C00037500 | 2024-09-20 12:05PM EDT | 37.50 | 10.10 | 10.10 | 10.20 | -1.65 | -14.04% | 1 | 525 | 0.00% |
| ZION240920C00040000 | 2024-09-17 9:43AM EDT | 40.00 | 7.28 | 7.60 | 7.70 | 0.00 | - | 2 | 211 | 0.00% |
| ZION240920C00042500 | 2024-09-18 11:10AM EDT | 42.50 | 4.50 | 5.10 | 5.20 | 0.00 | - | 4 | 118 | 0.00% |
| ZION240920C00045000 | 2024-09-20 11:38AM EDT | 45.00 | 2.70 | 2.60 | 2.70 | -0.75 | -21.74% | 1 | 942 | 0.00% |
| ZION240920C00047500 | 2024-09-20 11:26AM EDT | 47.50 | 0.30 | 0.15 | 0.25 | -0.70 | -70.00% | 33 | 2,173 | 0.00% |
| ZION240920C00050000 | 2024-09-20 11:02AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,540 | 50.78% |
| ZION240920C00052500 | 2024-09-17 10:22AM EDT | 52.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,102 | 92.19% |
| ZION240920C00055000 | 2024-09-17 9:34AM EDT | 55.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 606 | 129.69% |
| ZION240920C00057500 | 2024-08-23 3:13PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 5 | 122 | 164.06% |
| ZION240920C00060000 | 2024-08-26 3:19PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 982 | 195.31% |
| ZION240920C00065000 | 2024-08-20 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 21 | 24 | 401.56% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-08-06 12:39PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 77 | 740.63% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 684.38% |
| ZION240920P00025000 | 2024-08-14 1:26PM EDT | 25.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 111 | 946.88% |
| ZION240920P00027500 | 2024-08-20 3:58PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 278 | 629 | 443.75% |
| ZION240920P00030000 | 2024-08-08 10:26AM EDT | 30.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 294 | 418.75% |
| ZION240920P00032500 | 2024-09-12 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 321.88% |
| ZION240920P00035000 | 2024-09-19 12:22PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 565 | 265.63% |
| ZION240920P00037500 | 2024-09-13 1:42PM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 979 | 214.06% |
| ZION240920P00040000 | 2024-09-16 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 315 | 162.50% |
| ZION240920P00042500 | 2024-09-19 3:32PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 555 | 114.06% |
| ZION240920P00045000 | 2024-09-20 10:52AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 748 | 65.63% |
| ZION240920P00047500 | 2024-09-20 11:33AM EDT | 47.50 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 6 | 510 | 33.79% |
| ZION240920P00050000 | 2024-09-20 11:05AM EDT | 50.00 | 2.25 | 2.30 | 2.40 | 0.00 | - | 2 | 684 | 83.20% |
| ZION240920P00052500 | 2024-08-28 9:44AM EDT | 52.50 | 3.95 | 3.90 | 5.10 | 0.00 | - | 1 | 1 | 183.20% |
| ZION240920P00055000 | 2024-09-09 12:20PM EDT | 55.00 | 9.30 | 6.80 | 7.60 | 0.00 | - | 4 | 3 | 125.00% |
| ZION240920P00057500 | 2024-09-09 12:20PM EDT | 57.50 | 11.80 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 192.19% |
| ZION240920P00060000 | 2024-09-10 10:44AM EDT | 60.00 | 14.88 | 12.10 | 12.80 | 0.00 | - | 2 | 0 | 297.66% |
| ZION240920P00065000 | 2024-09-06 1:09PM EDT | 65.00 | 19.80 | 15.90 | 18.10 | 0.00 | - | 7 | 0 | 510.16% |
© 2024 Yahoo. Todos los derechos reservados.