Mercados españoles abiertos en 3 hrs 8 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.338,62 +64,57 (+0,17%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,88 +0,44 (+0,53%) Bitcoin EUR
53.642,62 -2.435,51 (-4,34%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 2.95 | 4.00 | 0.00 | - | 2 | 7 | 67.09% |
| ZION240510C00040000 | 2024-05-01 9:45AM EDT | 40.00 | 2.40 | 2.10 | 2.25 | +0.30 | +14.29% | 4 | 68 | 42.97% |
| ZION240510C00041000 | 2024-05-01 2:45PM EDT | 41.00 | 1.65 | 1.40 | 1.55 | +0.30 | +22.22% | 1 | 74 | 41.80% |
| ZION240510C00042000 | 2024-05-01 3:07PM EDT | 42.00 | 1.22 | 0.85 | 0.95 | +0.55 | +82.09% | 4 | 41 | 39.36% |
| ZION240510C00043000 | 2024-05-01 2:43PM EDT | 43.00 | 0.60 | 0.45 | 0.55 | +0.20 | +50.00% | 5 | 470 | 38.82% |
| ZION240510C00044000 | 2024-05-01 3:46PM EDT | 44.00 | 0.30 | 0.20 | 0.30 | +0.08 | +36.36% | 12 | 46 | 38.87% |
| ZION240510C00045000 | 2024-05-01 1:18PM EDT | 45.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 1 | 21 | 42.38% |
| ZION240510C00046000 | 2024-05-01 3:55PM EDT | 46.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 20 | 82 | 42.38% |
| ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 49.41% |
| ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 48.83% |
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 1 | 172.27% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 187.89% |
| ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 87.50% |
| ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 78.91% |
| ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 63.28% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 62.11% |
| ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.91% |
| ZION240510P00037000 | 2024-04-30 12:34PM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 52.73% |
| ZION240510P00038000 | 2024-05-01 10:37AM EDT | 38.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 48.44% |
| ZION240510P00039000 | 2024-04-30 12:33PM EDT | 39.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 108 | 42.19% |
| ZION240510P00040000 | 2024-05-01 11:44AM EDT | 40.00 | 0.45 | 0.25 | 0.35 | -0.06 | -11.76% | 2 | 234 | 39.55% |
| ZION240510P00041000 | 2024-05-01 2:59PM EDT | 41.00 | 0.40 | 0.55 | 0.65 | -0.55 | -57.89% | 18 | 123 | 38.97% |
| ZION240510P00042000 | 2024-05-01 3:12PM EDT | 42.00 | 0.75 | 0.95 | 1.05 | -0.40 | -34.78% | 7 | 105 | 36.67% |
| ZION240510P00043000 | 2024-05-01 3:34PM EDT | 43.00 | 1.40 | 1.55 | 1.70 | -0.30 | -17.65% | 20 | 61 | 37.99% |
| ZION240510P00044000 | 2024-04-25 10:56AM EDT | 44.00 | 2.85 | 2.35 | 2.55 | 0.00 | - | 2 | 50 | 42.97% |
| ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 4.60 | 7.40 | 0.00 | - | 4 | 0 | 124.02% |
© 2024 Yahoo. Todos los derechos reservados.