Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 5.54 | 2.35 | 2.50 | 0.00 | - | 1 | 2 | 47.56% |
| ZION240614C00041000 | 2024-06-03 12:33PM EDT | 41.00 | 1.65 | 1.65 | 1.80 | -2.05 | -55.41% | 15 | 10 | 45.12% |
| ZION240614C00042000 | 2024-06-03 9:56AM EDT | 42.00 | 1.60 | 1.10 | 1.20 | -0.15 | -8.57% | 1 | 152 | 42.48% |
| ZION240614C00043000 | 2024-06-03 12:35PM EDT | 43.00 | 0.65 | 0.65 | 0.75 | -0.40 | -38.10% | 4 | 58 | 40.82% |
| ZION240614C00044000 | 2024-06-03 1:07PM EDT | 44.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 5 | 87 | 40.23% |
| ZION240614C00045000 | 2024-06-03 12:06PM EDT | 45.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 28 | 107 | 42.19% |
| ZION240614C00046000 | 2024-06-03 11:34AM EDT | 46.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 5 | 36 | 44.14% |
| ZION240614C00047000 | 2024-06-03 9:30AM EDT | 47.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 1 | 38 | 47.17% |
| ZION240614C00048000 | 2024-05-23 10:14AM EDT | 48.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | - | 7 | 53.32% |
| ZION240614C00049000 | 2024-05-16 9:52AM EDT | 49.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 5 | 51.17% |
| ZION240614C00050000 | 2024-05-28 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 56.25% |
| ZION240614C00055000 | 2024-05-20 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 109 | 74.22% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614P00030000 | 2024-05-29 10:13AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 91.41% |
| ZION240614P00032000 | 2024-05-30 9:34AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 81.64% |
| ZION240614P00034000 | 2024-05-31 11:55AM EDT | 34.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 22 | 69.53% |
| ZION240614P00038000 | 2024-06-03 12:06PM EDT | 38.00 | 0.19 | 0.20 | 0.30 | +0.03 | +18.75% | 1 | 177 | 51.76% |
| ZION240614P00039000 | 2024-06-03 9:30AM EDT | 39.00 | 0.15 | 0.35 | 0.45 | -0.32 | -68.09% | 1 | 14 | 49.41% |
| ZION240614P00040000 | 2024-06-03 12:40PM EDT | 40.00 | 0.55 | 0.55 | 0.65 | +0.21 | +61.76% | 64 | 51 | 46.39% |
| ZION240614P00041000 | 2024-06-03 12:44PM EDT | 41.00 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 186 | 18 | 42.33% |
| ZION240614P00042000 | 2024-06-03 12:48PM EDT | 42.00 | 1.25 | 1.20 | 1.35 | +0.35 | +38.89% | 85 | 122 | 41.50% |
| ZION240614P00043000 | 2024-06-03 12:54PM EDT | 43.00 | 1.85 | 1.80 | 1.90 | +0.68 | +58.12% | 16 | 285 | 39.80% |
| ZION240614P00044000 | 2024-05-28 12:16PM EDT | 44.00 | 1.70 | 2.50 | 2.70 | 0.00 | - | 14 | 23 | 43.07% |
| ZION240614P00048000 | 2024-05-30 3:29PM EDT | 48.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 58.79% |
© 2024 Yahoo. Todos los derechos reservados.