Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:43PM EDT. Mercado abierto.
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00033000 | 2024-05-22 2:21PM EDT | 33.00 | 10.60 | 8.70 | 9.20 | 0.00 | - | - | 3 | 134.77% |
| ZION240607C00035000 | 2024-05-23 10:04AM EDT | 35.00 | 8.48 | 6.80 | 7.00 | 0.00 | - | - | 1 | 99.22% |
| ZION240607C00040000 | 2024-06-03 9:57AM EDT | 40.00 | 2.95 | 2.05 | 2.25 | 0.00 | - | 1 | 6 | 53.71% |
| ZION240607C00041000 | 2024-05-30 11:45AM EDT | 41.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 11 | 34 | 51.17% |
| ZION240607C00042000 | 2024-05-31 2:17PM EDT | 42.00 | 1.16 | 0.70 | 0.85 | 0.00 | - | 351 | 399 | 48.93% |
| ZION240607C00043000 | 2024-06-03 11:38AM EDT | 43.00 | 0.40 | 0.35 | 0.45 | -0.36 | -47.37% | 13 | 213 | 47.36% |
| ZION240607C00044000 | 2024-06-03 11:59AM EDT | 44.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 69 | 138 | 45.51% |
| ZION240607C00045000 | 2024-06-03 12:06PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 53 | 119 | 47.27% |
| ZION240607C00046000 | 2024-05-30 1:40PM EDT | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 111 | 53.71% |
| ZION240607C00047000 | 2024-05-30 3:07PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 294 | 297 | 57.81% |
| ZION240607C00048000 | 2024-05-30 1:44PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.02% |
| ZION240607C00049000 | 2024-05-17 10:18AM EDT | 49.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 73.83% |
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 81.25% |
| ZION240607C00052000 | 2024-05-06 11:13AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 95.70% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607P00034000 | 2024-05-29 10:09AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 94.53% |
| ZION240607P00035000 | 2024-05-23 9:37AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 101 | 82.81% |
| ZION240607P00036000 | 2024-05-23 9:59AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 122 | 77.73% |
| ZION240607P00037000 | 2024-05-24 2:19PM EDT | 37.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 2 | 60.94% |
| ZION240607P00038000 | 2024-06-03 12:24PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 500 | 58.01% |
| ZION240607P00039000 | 2024-05-31 1:46PM EDT | 39.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 51.17% |
| ZION240607P00040000 | 2024-06-03 10:11AM EDT | 40.00 | 0.10 | 0.20 | 0.35 | -0.05 | -33.33% | 25 | 208 | 52.15% |
| ZION240607P00041000 | 2024-06-03 12:17PM EDT | 41.00 | 0.53 | 0.45 | 0.60 | +0.27 | +103.85% | 787 | 159 | 48.54% |
| ZION240607P00042000 | 2024-06-03 12:08PM EDT | 42.00 | 0.90 | 0.80 | 1.00 | +0.40 | +80.00% | 366 | 155 | 45.22% |
| ZION240607P00043000 | 2024-06-03 11:00AM EDT | 43.00 | 0.95 | 1.40 | 1.60 | +0.05 | +5.56% | 73 | 296 | 43.07% |
| ZION240607P00044000 | 2024-05-31 2:30PM EDT | 44.00 | 1.67 | 2.20 | 2.35 | 0.00 | - | 10 | 91 | 39.26% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 45.00 | 1.10 | 3.10 | 3.40 | 0.00 | - | - | 11 | 55.47% |
| ZION240607P00046000 | 2024-05-17 3:01PM EDT | 46.00 | 1.70 | 4.10 | 4.30 | 0.00 | - | 27 | 27 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.