Mercados españoles abiertos en 4 hrs
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.709,02 -11,45 (-0,03%) Dólar/Euro
1,0746 +0,0003 (+0,03%) Petróleo Brent
82,36 -0,39 (-0,47%) Bitcoin EUR
62.328,98 -742,04 (-1,18%)
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 comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614C00034000 | 2024-06-03 10:00AM EDT | 34.00 | 9.00 | 5.80 | 9.50 | 0.00 | - | 1 | 1 | 302.73% |
| ZION240614C00038000 | 2024-06-13 3:50PM EDT | 38.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 2 | 3 | 105.47% |
| ZION240614C00040000 | 2024-06-11 12:41PM EDT | 40.00 | 1.00 | 1.30 | 1.50 | 0.00 | - | 44 | 72 | 51.95% |
| ZION240614C00041000 | 2024-06-13 3:45PM EDT | 41.00 | 0.75 | 0.45 | 0.65 | -0.90 | -54.55% | 42 | 736 | 53.52% |
| ZION240614C00042000 | 2024-06-13 3:05PM EDT | 42.00 | 0.25 | 0.10 | 0.20 | -0.35 | -58.33% | 61 | 499 | 52.34% |
| ZION240614C00043000 | 2024-06-13 3:57PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 9 | 488 | 55.47% |
| ZION240614C00044000 | 2024-06-13 10:16AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 174 | 68.75% |
| ZION240614C00045000 | 2024-06-13 1:15PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 18 | 361 | 87.50% |
| ZION240614C00046000 | 2024-06-10 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 106.25% |
| ZION240614C00047000 | 2024-06-11 10:30AM EDT | 47.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 139.06% |
| ZION240614C00048000 | 2024-05-23 10:14AM EDT | 48.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 7 | 179.69% |
| ZION240614C00049000 | 2024-05-16 9:52AM EDT | 49.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 5 | 198.44% |
| ZION240614C00050000 | 2024-05-28 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 217.19% |
| ZION240614C00055000 | 2024-05-20 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 109 | 284.38% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614P00030000 | 2024-05-29 10:13AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 346.88% |
| ZION240614P00032000 | 2024-05-30 9:34AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 45 | 287.50% |
| ZION240614P00034000 | 2024-06-04 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 163 | 185 | 230.47% |
| ZION240614P00035000 | 2024-06-03 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 202.34% |
| ZION240614P00037000 | 2024-06-10 2:49PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 110.94% |
| ZION240614P00038000 | 2024-06-12 1:31PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 463 | 89.06% |
| ZION240614P00039000 | 2024-06-13 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | -0.20 | -90.91% | 3 | 129 | 65.63% |
| ZION240614P00040000 | 2024-06-12 2:29PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 306 | 60.55% |
| ZION240614P00041000 | 2024-06-13 3:52PM EDT | 41.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 7 | 243 | 46.09% |
| ZION240614P00042000 | 2024-06-13 2:45PM EDT | 42.00 | 0.55 | 0.65 | 0.80 | +0.15 | +37.50% | 43 | 511 | 44.14% |
| ZION240614P00043000 | 2024-06-13 2:47PM EDT | 43.00 | 1.42 | 1.55 | 1.80 | +0.57 | +67.06% | 18 | 377 | 75.39% |
| ZION240614P00044000 | 2024-06-11 11:05AM EDT | 44.00 | 3.61 | 2.50 | 2.75 | 0.00 | - | 10 | 33 | 90.63% |
| ZION240614P00048000 | 2024-05-30 3:29PM EDT | 48.00 | 5.80 | 6.50 | 8.00 | 0.00 | - | 1 | 0 | 291.80% |
© 2024 Yahoo. Todos los derechos reservados.