Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:25PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220C00027500 | 2024-08-01 11:17AM EDT | 27.50 | 21.50 | 22.30 | 22.60 | 0.00 | - | - | 9 | 120.56% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 30.00 | 12.50 | 14.60 | 16.40 | 0.00 | - | - | 6 | 0.00% |
| ZION241220C00032500 | 2024-09-20 10:32AM EDT | 32.50 | 15.72 | 15.20 | 16.00 | +0.42 | +2.75% | 3 | 15 | 62.26% |
| ZION241220C00035000 | 2024-09-12 3:28PM EDT | 35.00 | 11.00 | 13.10 | 13.60 | 0.00 | - | 1 | 95 | 55.27% |
| ZION241220C00037500 | 2024-08-29 1:31PM EDT | 37.50 | 13.20 | 11.10 | 11.30 | 0.00 | - | 1 | 17 | 50.07% |
| ZION241220C00040000 | 2024-08-12 2:51PM EDT | 40.00 | 7.50 | 5.30 | 6.90 | 0.00 | - | 28 | 99 | 0.00% |
| ZION241220C00042500 | 2024-09-04 11:12AM EDT | 42.50 | 7.48 | 6.80 | 7.00 | 0.00 | - | 3 | 123 | 41.19% |
| ZION241220C00045000 | 2024-09-18 1:15PM EDT | 45.00 | 4.62 | 5.00 | 5.20 | 0.00 | - | 2 | 1,042 | 38.62% |
| ZION241220C00047500 | 2024-09-18 1:22PM EDT | 47.50 | 3.26 | 3.50 | 3.70 | 0.00 | - | 2 | 285 | 36.84% |
| ZION241220C00050000 | 2024-09-19 1:26PM EDT | 50.00 | 2.35 | 2.35 | 2.50 | -0.28 | -10.65% | 5 | 625 | 35.38% |
| ZION241220C00052500 | 2024-09-18 2:15PM EDT | 52.50 | 1.55 | 1.55 | 1.65 | 0.00 | - | 120 | 368 | 34.77% |
| ZION241220C00055000 | 2024-09-17 2:01PM EDT | 55.00 | 0.99 | 0.95 | 1.05 | 0.00 | - | 4 | 3,024 | 34.33% |
| ZION241220C00057500 | 2024-09-05 9:34AM EDT | 57.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 5 | 38 | 34.08% |
| ZION241220C00060000 | 2024-09-11 12:50PM EDT | 60.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 10 | 403 | 34.11% |
| ZION241220C00065000 | 2024-09-11 12:49PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 6 | 339 | 39.70% |
| ZION241220C00070000 | 2024-07-25 10:57AM EDT | 70.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 32 | 32 | 46.73% |
| ZION241220C00075000 | 2024-09-12 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 463 | 460 | 49.17% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220P00020000 | 2024-08-19 3:39PM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 88.28% |
| ZION241220P00022500 | 2024-09-10 1:46PM EDT | 22.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 77.54% |
| ZION241220P00025000 | 2024-09-16 3:23PM EDT | 25.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 10 | 221 | 69.92% |
| ZION241220P00027500 | 2024-08-06 10:19AM EDT | 27.50 | 0.46 | 0.05 | 0.35 | 0.00 | - | 30 | 40 | 64.06% |
| ZION241220P00030000 | 2024-09-10 11:29AM EDT | 30.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 5 | 1,286 | 55.37% |
| ZION241220P00032500 | 2024-08-23 1:47PM EDT | 32.50 | 0.38 | 0.25 | 0.35 | 0.00 | - | 4 | 143 | 51.56% |
| ZION241220P00035000 | 2024-09-11 3:51PM EDT | 35.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 10 | 433 | 48.05% |
| ZION241220P00037500 | 2024-08-19 12:20PM EDT | 37.50 | 0.85 | 0.50 | 0.80 | 0.00 | - | 1 | 55 | 47.46% |
| ZION241220P00040000 | 2024-09-19 3:51PM EDT | 40.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 50 | 7,496 | 41.02% |
| ZION241220P00042500 | 2024-09-18 11:44AM EDT | 42.50 | 1.75 | 1.25 | 1.45 | 0.00 | - | 24 | 145 | 38.77% |
| ZION241220P00045000 | 2024-09-19 11:02AM EDT | 45.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 1 | 160 | 36.55% |
| ZION241220P00047500 | 2024-09-05 3:27PM EDT | 47.50 | 4.00 | 2.95 | 3.20 | 0.00 | - | 3 | 113 | 35.45% |
| ZION241220P00050000 | 2024-08-19 10:02AM EDT | 50.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 29 | 107 | 43.45% |
| ZION241220P00052500 | 2024-07-24 3:11PM EDT | 52.50 | 5.10 | 5.00 | 5.20 | 0.00 | - | 109 | 118 | 21.19% |
| ZION241220P00055000 | 2024-07-24 3:11PM EDT | 55.00 | 6.50 | 5.20 | 6.90 | 0.00 | - | 58 | 79 | 0.00% |
| ZION241220P00057500 | 2024-08-29 11:58AM EDT | 57.50 | 8.90 | 10.00 | 10.20 | 0.00 | - | - | 5 | 32.67% |
© 2024 Yahoo. Todos los derechos reservados.