Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116C00015000 | 2024-08-29 9:32AM EDT | 15.00 | 34.50 | 30.60 | 33.40 | 0.00 | - | 2 | 2 | 65.87% |
| ZION260116C00017500 | 2024-08-19 10:02AM EDT | 17.50 | 29.32 | 28.00 | 30.60 | 0.00 | - | 2 | 289 | 48.68% |
| ZION260116C00020000 | 2024-07-11 10:49AM EDT | 20.00 | 27.14 | 25.40 | 28.30 | 0.00 | - | 1 | 179 | 48.54% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 22.50 | 21.83 | 19.30 | 22.30 | 0.00 | - | 3 | 3 | 0.00% |
| ZION260116C00025000 | 2024-08-28 11:43AM EDT | 25.00 | 25.00 | 22.60 | 23.80 | 0.00 | - | 58 | 308 | 45.68% |
| ZION260116C00027500 | 2024-08-26 1:15PM EDT | 27.50 | 22.85 | 21.20 | 21.60 | 0.00 | - | 30 | 30 | 43.75% |
| ZION260116C00030000 | 2024-08-28 3:56PM EDT | 30.00 | 20.77 | 19.10 | 19.50 | 0.00 | - | 125 | 328 | 42.26% |
| ZION260116C00032500 | 2024-08-13 10:30AM EDT | 32.50 | 15.10 | 14.20 | 16.30 | 0.00 | - | 1 | 33 | 30.40% |
| ZION260116C00035000 | 2024-09-12 12:17PM EDT | 35.00 | 12.23 | 14.30 | 16.20 | 0.00 | - | 1 | 195 | 43.92% |
| ZION260116C00037500 | 2024-07-23 12:30PM EDT | 37.50 | 18.10 | 13.60 | 16.00 | 0.00 | - | 3 | 20 | 51.83% |
| ZION260116C00040000 | 2024-09-12 1:11PM EDT | 40.00 | 8.75 | 11.60 | 12.00 | 0.00 | - | 1 | 129 | 37.07% |
| ZION260116C00042500 | 2024-08-28 3:49PM EDT | 42.50 | 11.70 | 10.20 | 10.50 | 0.00 | - | 1 | 149 | 36.48% |
| ZION260116C00045000 | 2024-09-20 10:21AM EDT | 45.00 | 8.65 | 8.80 | 9.10 | +0.28 | +3.35% | 45 | 97 | 35.78% |
| ZION260116C00047500 | 2024-09-11 10:20AM EDT | 47.50 | 5.70 | 5.70 | 7.80 | 0.00 | - | 8 | 118 | 34.97% |
| ZION260116C00050000 | 2024-09-18 3:09PM EDT | 50.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | 2 | 106 | 34.55% |
| ZION260116C00052500 | 2024-07-29 10:18AM EDT | 52.50 | 8.60 | 4.90 | 6.80 | 0.00 | - | 5 | 80 | 39.05% |
| ZION260116C00055000 | 2024-09-16 2:50PM EDT | 55.00 | 4.21 | 4.50 | 6.20 | 0.00 | - | 5 | 26 | 39.91% |
| ZION260116C00057500 | 2024-08-22 2:21PM EDT | 57.50 | 4.20 | 3.80 | 4.00 | 0.00 | - | 3 | 5 | 32.91% |
| ZION260116C00060000 | 2024-09-16 11:31AM EDT | 60.00 | 2.85 | 3.20 | 3.30 | 0.00 | - | 1 | 79 | 32.33% |
| ZION260116C00065000 | 2024-09-12 9:39AM EDT | 65.00 | 1.77 | 2.15 | 2.30 | 0.00 | - | 1 | 44 | 31.89% |
| ZION260116C00070000 | 2024-08-28 11:24AM EDT | 70.00 | 2.10 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 31.63% |
| ZION260116C00075000 | 2024-08-23 1:59PM EDT | 75.00 | 1.76 | 0.85 | 1.10 | 0.00 | - | 17 | 17 | 31.37% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116P00015000 | 2024-08-19 1:52PM EDT | 15.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 60 | 71.58% |
| ZION260116P00017500 | 2024-07-25 10:11AM EDT | 17.50 | 0.55 | 0.10 | 0.80 | 0.00 | - | 2 | 59 | 55.76% |
| ZION260116P00020000 | 2024-09-19 3:46PM EDT | 20.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 246 | 54.47% |
| ZION260116P00022500 | 2024-09-16 10:34AM EDT | 22.50 | 0.72 | 0.55 | 0.70 | 0.00 | - | 13 | 38 | 48.05% |
| ZION260116P00025000 | 2024-09-11 12:09PM EDT | 25.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 2 | 151 | 45.29% |
| ZION260116P00027500 | 2024-07-22 10:59AM EDT | 27.50 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 8 | 45.12% |
| ZION260116P00030000 | 2024-09-13 9:31AM EDT | 30.00 | 1.78 | 1.30 | 1.50 | 0.00 | - | 9 | 76 | 41.07% |
| ZION260116P00032500 | 2024-07-31 2:56PM EDT | 32.50 | 1.65 | 1.65 | 1.85 | 0.00 | - | 5 | 48 | 38.79% |
| ZION260116P00035000 | 2024-08-13 10:17AM EDT | 35.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 1 | 125 | 42.42% |
| ZION260116P00037500 | 2024-08-07 11:08AM EDT | 37.50 | 3.70 | 3.20 | 3.80 | 0.00 | - | 2 | 73 | 41.03% |
| ZION260116P00040000 | 2024-08-28 2:21PM EDT | 40.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 10 | 42 | 35.26% |
| ZION260116P00042500 | 2024-09-05 10:46AM EDT | 42.50 | 5.30 | 4.50 | 4.70 | 0.00 | - | 1 | 91 | 34.30% |
| ZION260116P00045000 | 2024-08-08 12:37PM EDT | 45.00 | 7.00 | 6.90 | 9.50 | 0.00 | - | 10 | 94 | 51.77% |
| ZION260116P00047500 | 2024-07-09 12:41PM EDT | 47.50 | 8.90 | 8.10 | 8.50 | 0.00 | - | 24 | 105 | 40.01% |
| ZION260116P00050000 | 2024-08-30 3:22PM EDT | 50.00 | 7.60 | 7.80 | 8.10 | 0.00 | - | 1 | 54 | 31.26% |
| ZION260116P00052500 | 2024-09-06 12:32PM EDT | 52.50 | 11.30 | 9.20 | 11.50 | 0.00 | - | 10 | 31 | 39.40% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 12.20 | 16.20 | 0.00 | - | - | 1 | 53.00% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 15.80 | 19.80 | 0.00 | - | 2 | 3 | 52.84% |
| ZION260116P00065000 | 2024-09-03 12:18PM EDT | 65.00 | 17.50 | 17.40 | 18.40 | 0.00 | - | 1 | 3 | 25.68% |
© 2024 Yahoo. Todos los derechos reservados.