U.S. markets open in 6 hours 56 minutes
F S&P 500
5,604.50 +2.25 (+0.04%) F Dow Jones
41,161.00 +15.00 (+0.04%) F Nasdaq
19,441.25 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,136.90 +4.40 (+0.21%) Petróleo
69.33 +0.36 (+0.52%) Oro
2,592.80 +12.20 (+0.47%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZION240920C00027500 | 2024-09-04 2:02PM EDT | 27.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION240920C00035000 | 2024-09-04 11:12AM EDT | 35.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION240920C00037500 | 2024-08-28 1:15PM EDT | 37.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240920C00040000 | 2024-09-10 10:14AM EDT | 40.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240920C00042500 | 2024-09-12 1:27PM EDT | 42.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240920C00045000 | 2024-09-12 12:37PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240920C00047500 | 2024-09-12 2:08PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ZION240920C00050000 | 2024-09-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZION240920C00052500 | 2024-09-10 3:49PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ZION240920C00055000 | 2024-09-12 3:12PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZION240920C00057500 | 2024-08-23 3:13PM EDT | 57.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240920C00060000 | 2024-08-26 3:19PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240920C00065000 | 2024-08-20 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
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 | 246.88% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 227.34% |
| ZION240920P00025000 | 2024-08-14 1:26PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZION240920P00027500 | 2024-08-20 3:58PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| ZION240920P00030000 | 2024-08-08 10:26AM EDT | 30.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 294 | 132.81% |
| ZION240920P00032500 | 2024-09-12 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZION240920P00035000 | 2024-09-09 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240920P00037500 | 2024-09-11 10:44AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240920P00040000 | 2024-09-11 1:12PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ZION240920P00042500 | 2024-09-12 3:41PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ZION240920P00045000 | 2024-09-12 3:11PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| ZION240920P00047500 | 2024-09-12 12:18PM EDT | 47.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZION240920P00050000 | 2024-09-12 3:11PM EDT | 50.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZION240920P00052500 | 2024-08-28 9:44AM EDT | 52.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240920P00055000 | 2024-09-09 12:20PM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240920P00057500 | 2024-09-09 12:20PM EDT | 57.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240920P00060000 | 2024-09-10 10:44AM EDT | 60.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240920P00065000 | 2024-09-06 1:09PM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.