Mercados españoles abiertos en 8 hrs 44 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0913 +0,0059 (+0,55%) Petróleo Brent
78,14 -0,22 (-0,28%) Bitcoin EUR
63.100,67 +944,23 (+1,52%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00033000 | 2024-05-22 2:21PM EDT | 33.00 | 10.60 | 7.10 | 9.20 | 0.00 | - | - | 3 | 136.72% |
| ZION240607C00035000 | 2024-05-23 10:04AM EDT | 35.00 | 8.48 | 7.00 | 7.20 | 0.00 | - | - | 1 | 90.63% |
| ZION240607C00040000 | 2024-06-03 12:50PM EDT | 40.00 | 2.15 | 2.25 | 2.40 | -0.80 | -27.12% | 2 | 6 | 52.15% |
| ZION240607C00041000 | 2024-06-03 3:23PM EDT | 41.00 | 1.45 | 1.40 | 1.55 | -0.25 | -14.71% | 64 | 34 | 48.83% |
| ZION240607C00042000 | 2024-06-03 3:55PM EDT | 42.00 | 0.85 | 0.80 | 0.90 | -0.31 | -26.72% | 50 | 399 | 45.12% |
| ZION240607C00043000 | 2024-06-03 3:08PM EDT | 43.00 | 0.35 | 0.35 | 0.45 | -0.41 | -53.95% | 46 | 213 | 42.77% |
| ZION240607C00044000 | 2024-06-03 11:59AM EDT | 44.00 | 0.16 | 0.10 | 0.25 | -0.19 | -54.29% | 71 | 138 | 45.70% |
| ZION240607C00045000 | 2024-06-03 2:59PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 253 | 119 | 44.34% |
| ZION240607C00046000 | 2024-05-30 1:40PM EDT | 46.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 111 | 54.69% |
| ZION240607C00047000 | 2024-05-30 3:07PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 294 | 297 | 55.47% |
| ZION240607C00048000 | 2024-05-30 1:44PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.67% |
| ZION240607C00049000 | 2024-05-17 10:18AM EDT | 49.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 71.48% |
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.91% |
| ZION240607C00052000 | 2024-05-06 11:13AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 93.36% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607P00034000 | 2024-05-29 10:09AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 96.48% |
| ZION240607P00035000 | 2024-05-23 9:37AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 101 | 85.16% |
| ZION240607P00036000 | 2024-05-23 9:59AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 122 | 74.22% |
| ZION240607P00037000 | 2024-05-24 2:19PM EDT | 37.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 2 | 63.28% |
| ZION240607P00038000 | 2024-06-03 12:24PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 500 | 56.64% |
| ZION240607P00039000 | 2024-05-31 1:46PM EDT | 39.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 51.37% |
| ZION240607P00040000 | 2024-06-03 3:55PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 37 | 208 | 52.54% |
| ZION240607P00041000 | 2024-06-03 3:05PM EDT | 41.00 | 0.45 | 0.35 | 0.45 | +0.19 | +73.08% | 832 | 159 | 44.92% |
| ZION240607P00042000 | 2024-06-03 2:56PM EDT | 42.00 | 0.81 | 0.70 | 0.75 | +0.31 | +62.00% | 783 | 155 | 38.97% |
| ZION240607P00043000 | 2024-06-03 11:00AM EDT | 43.00 | 0.95 | 1.25 | 1.35 | +0.05 | +5.56% | 73 | 296 | 38.77% |
| ZION240607P00044000 | 2024-05-31 2:30PM EDT | 44.00 | 1.67 | 2.00 | 2.25 | 0.00 | - | 10 | 91 | 47.85% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 45.00 | 1.10 | 2.90 | 3.20 | 0.00 | - | - | 11 | 56.84% |
| ZION240607P00046000 | 2024-05-17 3:01PM EDT | 46.00 | 1.70 | 2.80 | 4.10 | 0.00 | - | 27 | 27 | 58.20% |
© 2024 Yahoo. Todos los derechos reservados.