Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018C00030000 | 2024-09-19 9:45AM EDT | 30.00 | 17.80 | 18.10 | 18.30 | 0.00 | - | 1 | 1 | 108.79% |
| ZION241018C00035000 | 2024-09-06 3:50PM EDT | 35.00 | 10.51 | 13.10 | 13.40 | 0.00 | - | 1 | 238 | 81.45% |
| ZION241018C00037500 | 2024-09-11 3:16PM EDT | 37.50 | 7.80 | 10.70 | 10.90 | 0.00 | - | 1 | 228 | 69.43% |
| ZION241018C00040000 | 2024-09-17 2:29PM EDT | 40.00 | 7.50 | 8.20 | 8.40 | 0.00 | - | 5 | 115 | 55.27% |
| ZION241018C00042500 | 2024-09-19 9:49AM EDT | 42.50 | 5.70 | 5.80 | 6.10 | 0.00 | - | 1 | 208 | 50.44% |
| ZION241018C00045000 | 2024-09-20 11:39AM EDT | 45.00 | 3.45 | 3.70 | 3.90 | -0.62 | -15.23% | 1 | 2,651 | 41.41% |
| ZION241018C00047500 | 2024-09-20 1:37PM EDT | 47.50 | 1.89 | 1.95 | 2.10 | -0.26 | -12.09% | 27 | 5,768 | 35.50% |
| ZION241018C00050000 | 2024-09-20 1:32PM EDT | 50.00 | 0.79 | 0.85 | 0.90 | -0.23 | -22.55% | 21 | 7,484 | 32.01% |
| ZION241018C00052500 | 2024-09-20 1:16PM EDT | 52.50 | 0.31 | 0.25 | 0.40 | -0.08 | -20.51% | 27 | 649 | 33.11% |
| ZION241018C00055000 | 2024-09-10 3:13PM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 4,586 | 33.40% |
| ZION241018C00057500 | 2024-09-06 3:56PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 40 | 41.21% |
| ZION241018C00060000 | 2024-08-02 11:39AM EDT | 60.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 75 | 437 | 51.47% |
| ZION241018C00065000 | 2024-07-23 1:05PM EDT | 65.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 5 | 61.43% |
| ZION241018C00070000 | 2024-07-31 10:52AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 375 | 61.33% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018P00020000 | 2024-09-05 2:33PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 151.95% |
| ZION241018P00022500 | 2024-07-30 3:21PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 197 | 220 | 133.20% |
| ZION241018P00025000 | 2024-09-10 3:57PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 116.41% |
| ZION241018P00027500 | 2024-09-13 1:20PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 20 | 121 | 104.88% |
| ZION241018P00030000 | 2024-09-19 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 85 | 82.81% |
| ZION241018P00032500 | 2024-08-05 2:31PM EDT | 32.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 76.95% |
| ZION241018P00035000 | 2024-09-19 12:22PM EDT | 35.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 2,203 | 64.26% |
| ZION241018P00037500 | 2024-09-13 3:44PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 27 | 146 | 50.00% |
| ZION241018P00040000 | 2024-09-20 2:01PM EDT | 40.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 27 | 310 | 42.29% |
| ZION241018P00042500 | 2024-09-20 9:53AM EDT | 42.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 282 | 35.16% |
| ZION241018P00045000 | 2024-09-20 1:21PM EDT | 45.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 5 | 255 | 30.52% |
| ZION241018P00047500 | 2024-09-20 1:21PM EDT | 47.50 | 1.30 | 1.25 | 1.35 | +0.12 | +10.17% | 26 | 158 | 28.59% |
| ZION241018P00050000 | 2024-09-20 12:31PM EDT | 50.00 | 2.85 | 2.65 | 2.70 | +0.50 | +21.28% | 2 | 448 | 25.29% |
| ZION241018P00052500 | 2024-09-05 11:42AM EDT | 52.50 | 4.70 | 4.50 | 4.70 | -1.60 | -25.40% | 1 | 101 | 21.29% |
| ZION241018P00055000 | 2024-08-12 3:37PM EDT | 55.00 | 9.70 | 9.40 | 11.80 | 0.00 | - | 8 | 44 | 111.67% |
| ZION241018P00057500 | 2024-09-19 9:45AM EDT | 57.50 | 9.90 | 9.40 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZION241018P00060000 | 2024-09-06 1:09PM EDT | 60.00 | 14.80 | 11.90 | 12.10 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.