Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2024-06-24 1:52PM EDT | 2.50 | 39.78 | 47.00 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.70 | 32.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 22.30 | 22.70 | 0.00 | - | 4 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 0.00% |
| ZION250117C00012500 | 2024-09-13 3:33PM EDT | 12.50 | 33.80 | 35.20 | 35.80 | 0.00 | - | 35 | 129 | 131.64% |
| ZION250117C00015000 | 2024-08-29 9:30AM EDT | 15.00 | 34.84 | 32.90 | 33.80 | 0.00 | - | 1 | 12 | 118.56% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-08-01 2:33PM EDT | 20.00 | 28.40 | 29.60 | 29.90 | 0.00 | - | 13 | 120 | 141.70% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 22.50 | 21.87 | 19.50 | 19.90 | 0.00 | - | 2 | 100 | 0.00% |
| ZION250117C00025000 | 2024-07-12 11:50AM EDT | 25.00 | 22.90 | 20.80 | 22.90 | 0.00 | - | 10 | 243 | 0.00% |
| ZION250117C00027500 | 2024-08-16 12:07PM EDT | 27.50 | 19.04 | 19.30 | 20.70 | 0.00 | - | 6 | 218 | 54.00% |
| ZION250117C00030000 | 2024-08-23 10:26AM EDT | 30.00 | 20.32 | 18.30 | 18.50 | 0.00 | - | 5 | 404 | 55.18% |
| ZION250117C00032500 | 2024-08-02 11:55AM EDT | 32.50 | 14.35 | 17.60 | 17.80 | 0.00 | - | 10 | 898 | 83.30% |
| ZION250117C00035000 | 2024-09-04 2:05PM EDT | 35.00 | 13.35 | 13.10 | 13.70 | 0.00 | - | 4 | 909 | 47.22% |
| ZION250117C00037500 | 2024-09-20 10:21AM EDT | 37.50 | 11.20 | 11.30 | 11.70 | +0.63 | +5.96% | 45 | 531 | 47.88% |
| ZION250117C00040000 | 2024-09-10 10:11AM EDT | 40.00 | 7.03 | 9.20 | 9.40 | 0.00 | - | 1 | 569 | 42.07% |
| ZION250117C00042500 | 2024-09-16 12:56PM EDT | 42.50 | 6.60 | 7.20 | 7.40 | 0.00 | - | 2 | 439 | 39.14% |
| ZION250117C00045000 | 2024-09-11 11:56AM EDT | 45.00 | 3.60 | 5.50 | 5.70 | 0.00 | - | 10 | 743 | 37.65% |
| ZION250117C00047500 | 2024-09-13 3:42PM EDT | 47.50 | 3.29 | 4.00 | 4.20 | 0.00 | - | 21 | 342 | 35.96% |
| ZION250117C00050000 | 2024-09-20 12:17PM EDT | 50.00 | 2.70 | 2.80 | 2.95 | -0.50 | -15.62% | 35 | 601 | 34.40% |
| ZION250117C00052500 | 2024-09-20 12:17PM EDT | 52.50 | 1.88 | 1.95 | 2.05 | +0.46 | +32.39% | 35 | 397 | 33.80% |
| ZION250117C00055000 | 2024-09-20 11:43AM EDT | 55.00 | 1.30 | 1.20 | 1.45 | -0.20 | -13.33% | 1 | 553 | 34.08% |
| ZION250117C00057500 | 2024-09-18 1:56PM EDT | 57.50 | 0.83 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 33.55% |
| ZION250117C00060000 | 2024-09-17 3:49PM EDT | 60.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 175 | 33.84% |
| ZION250117C00065000 | 2024-07-25 3:36PM EDT | 65.00 | 1.35 | 0.50 | 0.70 | 0.00 | - | 1 | 29 | 42.53% |
| ZION250117C00070000 | 2024-07-26 12:31PM EDT | 70.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 5 | 7 | 43.21% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-08-20 3:53PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 320 | 209.38% |
| ZION250117P00005000 | 2024-06-05 12:39PM EDT | 5.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 20 | 188 | 212.11% |
| ZION250117P00007500 | 2024-08-02 1:04PM EDT | 7.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 147 | 153.91% |
| ZION250117P00010000 | 2024-08-28 12:45PM EDT | 10.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 130.47% |
| ZION250117P00012500 | 2024-08-15 2:41PM EDT | 12.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 1,638 | 116.02% |
| ZION250117P00015000 | 2024-09-09 2:30PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 179 | 101.17% |
| ZION250117P00017500 | 2024-05-28 9:37AM EDT | 17.50 | 0.29 | 0.10 | 0.45 | 0.00 | - | 9 | 144 | 101.56% |
| ZION250117P00020000 | 2024-09-20 10:52AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 5,075 | 75.00% |
| ZION250117P00022500 | 2024-09-13 2:10PM EDT | 22.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 278 | 72.07% |
| ZION250117P00025000 | 2024-09-13 3:04PM EDT | 25.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 8 | 282 | 67.58% |
| ZION250117P00027500 | 2024-06-24 10:41AM EDT | 27.50 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 366 | 63.28% |
| ZION250117P00030000 | 2024-09-03 9:48AM EDT | 30.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 500 | 1,206 | 52.05% |
| ZION250117P00032500 | 2024-09-05 12:42PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 781 | 50.10% |
| ZION250117P00035000 | 2024-09-17 9:52AM EDT | 35.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 737 | 44.82% |
| ZION250117P00037500 | 2024-08-30 10:42AM EDT | 37.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 10 | 919 | 41.94% |
| ZION250117P00040000 | 2024-09-20 12:17PM EDT | 40.00 | 1.20 | 1.05 | 1.15 | -0.20 | -14.29% | 25 | 761 | 39.21% |
| ZION250117P00042500 | 2024-09-18 11:03AM EDT | 42.50 | 2.05 | 1.55 | 1.70 | 0.00 | - | 6 | 235 | 37.33% |
| ZION250117P00045000 | 2024-09-18 1:25PM EDT | 45.00 | 2.90 | 2.30 | 2.45 | 0.00 | - | 1 | 239 | 35.57% |
| ZION250117P00047500 | 2024-09-12 12:18PM EDT | 47.50 | 4.87 | 3.30 | 3.50 | 0.00 | - | 3 | 246 | 34.51% |
| ZION250117P00050000 | 2024-09-18 1:38PM EDT | 50.00 | 5.40 | 4.60 | 4.80 | 0.00 | - | 68 | 324 | 33.40% |
| ZION250117P00052500 | 2024-08-29 2:09PM EDT | 52.50 | 5.40 | 6.20 | 6.40 | 0.00 | - | 1 | 117 | 32.74% |
| ZION250117P00055000 | 2024-07-25 1:38PM EDT | 55.00 | 6.40 | 6.90 | 7.10 | 0.00 | - | 35 | 453 | 15.87% |
| ZION250117P00057500 | 2024-08-23 10:04AM EDT | 57.50 | 9.50 | 10.10 | 10.30 | 0.00 | - | 2 | 2 | 32.13% |
| ZION250117P00060000 | 2024-08-23 10:57AM EDT | 60.00 | 10.80 | 12.30 | 12.80 | 0.00 | - | 1 | 112 | 36.72% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.