ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZION200417C000230002020-03-16 1:59PM EDT23.005.755.559.500.00--17279.49%
ZION200417C000250002020-04-06 11:19AM EDT25.001.803.606.850.00-50168178.13%
ZION200417C000260002020-04-06 11:14AM EDT26.001.103.555.600.00-1256136.33%
ZION200417C000270002020-04-06 11:34AM EDT27.000.691.824.750.00-50106128.81%
ZION200417C000280002020-04-09 10:47AM EDT28.002.832.803.65+1.49+111.19%132366.80%
ZION200417C000290002020-04-09 11:20AM EDT29.002.052.242.81+1.20+141.18%15772.85%
ZION200417C000300002020-04-09 1:58PM EDT30.001.391.411.87+0.90+183.67%610659.38%
ZION200417C000310002020-04-09 1:52PM EDT31.000.790.601.09+0.44+125.71%22759.67%
ZION200417C000320002020-04-09 3:56PM EDT32.000.450.260.58-0.35-43.75%1026053.91%
ZION200417C000330002020-04-09 12:24PM EDT33.000.170.070.24+0.12+240.00%131,24048.34%
ZION200417C000340002020-04-09 3:33PM EDT34.000.030.030.09+0.02+200.00%1835446.09%
ZION200417C000350002020-04-09 3:31PM EDT35.000.030.000.04-0.45-93.75%624747.66%
ZION200417C000360002020-03-13 3:07PM EDT36.000.270.000.100.00-24858.59%
ZION200417C000370002020-03-05 11:50AM EDT37.001.850.034.500.00-52234.18%
ZION200417C000380002020-03-10 1:05PM EDT38.000.420.020.100.00-209277.73%
ZION200417C000390002020-03-03 3:33PM EDT39.002.060.010.200.00--094.92%
ZION200417C000400002020-03-13 11:07AM EDT40.000.100.060.100.00-99897.66%
ZION200417C000410002020-03-13 3:41PM EDT41.000.030.000.100.00-3329696.88%
ZION200417C000420002020-03-03 11:51AM EDT42.000.130.000.250.00-2730122.27%
ZION200417C000430002020-03-13 1:43PM EDT43.000.080.000.200.00-170124.22%
ZION200417C000440002020-03-04 11:04AM EDT44.000.140.000.680.00-266169.34%
ZION200417C000450002020-02-26 12:19PM EDT45.000.740.000.000.00-827450.00%
ZION200417C000460002020-04-09 2:04PM EDT46.000.020.000.18-0.54-96.43%81,247141.41%
ZION200417C000470002020-02-25 11:05AM EDT47.000.410.001.980.00-13268256.45%
ZION200417C000480002020-02-18 3:47PM EDT48.000.590.000.770.00-94436204.49%
ZION200417C000490002020-02-27 4:18PM EDT49.000.050.001.250.00-2148238.67%
ZION200417C000500002020-03-26 11:44AM EDT50.000.010.000.010.00-201,432115.63%
ZION200417C000525002020-03-18 1:32PM EDT52.501.240.000.070.00-5618155.47%
ZION200417C000550002020-03-09 10:02AM EDT55.000.010.000.020.00-230143.75%
ZION200417C000575002020-02-10 3:35PM EDT57.500.050.002.990.00-1574372.46%
ZION200417C000600002020-02-04 3:43PM EDT60.000.050.000.000.00-202050.00%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZION200417P000200002020-04-08 3:58PM EDT20.000.300.000.450.00-12200.00%
ZION200417P000210002020-03-24 6:22PM EDT21.001.070.000.540.00--1189.84%
ZION200417P000220002020-04-01 10:51AM EDT22.000.510.000.260.00-35144.92%
ZION200417P000230002020-04-01 1:36PM EDT23.000.710.000.300.00-16133.20%
ZION200417P000240002020-04-08 1:16PM EDT24.000.090.000.120.00-2084997.66%
ZION200417P000250002020-04-06 3:09PM EDT25.000.480.000.070.00-6674,14876.56%
ZION200417P000260002020-04-09 10:51AM EDT26.000.010.000.17-0.21-95.45%312276.95%
ZION200417P000270002020-04-09 9:35AM EDT27.000.150.090.28-0.40-72.73%118177.54%
ZION200417P000280002020-04-08 1:54PM EDT28.000.680.160.300.00-15065466.80%
ZION200417P000290002020-04-07 12:00PM EDT29.001.150.290.550.00-16916965.14%
ZION200417P000300002020-04-09 12:59PM EDT30.000.680.560.81-0.95-58.28%101,57661.82%
ZION200417P000310002020-04-09 1:14PM EDT31.001.001.001.20-4.15-80.58%2078459.96%
ZION200417P000320002020-03-24 1:29PM EDT32.007.701.201.620.00-282055.96%
ZION200417P000330002020-03-18 11:30AM EDT33.005.841.902.380.00-2102,19158.20%
ZION200417P000340002020-03-11 1:44PM EDT34.004.600.903.650.00-125791.41%
ZION200417P000350002020-03-16 3:39PM EDT35.008.351.814.750.00-332112.60%
ZION200417P000360002020-03-26 1:36PM EDT36.008.053.006.500.00-272174.32%
ZION200417P000370002020-04-08 10:17AM EDT37.008.753.857.700.00-35200.49%
ZION200417P000380002020-03-09 3:21PM EDT38.007.476.909.100.00-5458168.55%
ZION200417P000390002020-03-17 2:11PM EDT39.0012.505.8010.500.00-33101.95%
ZION200417P000400002020-03-13 10:47AM EDT40.0011.457.1011.500.00-24130.47%
ZION200417P000410002020-03-30 3:28PM EDT41.0013.907.7512.500.00-21113.67%
ZION200417P000420002020-03-19 11:10AM EDT42.0014.999.1013.500.00-3206147.66%
ZION200417P000430002020-03-04 4:35PM EDT43.0012.2016.0020.750.00-19539.36%
ZION200417P000440002020-04-01 10:13AM EDT44.0017.8010.9014.200.00-9605246.29%
ZION200417P000450002020-03-30 3:28PM EDT45.0017.8913.1016.500.00-2618223.44%
ZION200417P000460002020-02-28 11:57AM EDT46.006.3917.4520.800.00-450447.27%
ZION200417P000470002020-02-28 2:53PM EDT47.007.3918.1521.800.00-50448.54%
ZION200417P000480002020-02-25 3:55PM EDT48.005.6018.9023.500.00-17470.90%
ZION200417P000490002020-02-06 4:45PM EDT49.005.6812.9513.750.00-100.00%
ZION200417P000500002020-03-05 10:57AM EDT50.0013.2923.0027.500.00-15201603.13%
ZION200417P000525002020-01-21 1:41PM EDT52.503.430.000.000.00-300.00%
ZION200417P000550002020-01-13 10:38AM EDT55.005.258.508.850.00-1210.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines