Mercados españoles abiertos en 7 hrs 3 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0702 +0,0001 (+0,01%) Petróleo Brent
88,05 +0,03 (+0,03%) Bitcoin EUR
60.070,13 -1.991,09 (-3,21%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00035000 | 2024-04-22 12:06PM EDT | 35.00 | 5.90 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 154.69% |
| ZION240426C00036000 | 2024-04-22 9:43AM EDT | 36.00 | 4.20 | 6.00 | 6.90 | 0.00 | - | 2 | 2 | 144.14% |
| ZION240426C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.20 | 4.00 | 6.80 | +0.30 | +6.12% | 1 | 1 | 118.56% |
| ZION240426C00039000 | 2024-04-23 2:51PM EDT | 39.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 8 | 77 | 60.94% |
| ZION240426C00040000 | 2024-04-24 12:50PM EDT | 40.00 | 2.10 | 2.10 | 2.35 | +0.12 | +6.06% | 2 | 343 | 58.20% |
| ZION240426C00041000 | 2024-04-24 12:50PM EDT | 41.00 | 1.20 | 1.25 | 1.40 | +0.15 | +14.29% | 13 | 561 | 43.56% |
| ZION240426C00042000 | 2024-04-24 3:32PM EDT | 42.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 51 | 1,096 | 36.91% |
| ZION240426C00043000 | 2024-04-24 3:49PM EDT | 43.00 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 45 | 531 | 33.20% |
| ZION240426C00044000 | 2024-04-24 1:17PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 99 | 286 | 41.02% |
| ZION240426C00045000 | 2024-04-23 1:48PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 215 | 46.88% |
| ZION240426C00046000 | 2024-04-22 9:34AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 51.56% |
| ZION240426C00047000 | 2024-04-22 12:02PM EDT | 47.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 28 | 34 | 89.06% |
| ZION240426C00048000 | 2024-04-17 11:25AM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 71.88% |
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 330.47% |
| ZION240426P00031000 | 2024-04-12 11:50AM EDT | 31.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 192.97% |
| ZION240426P00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 31 | 37 | 176.17% |
| ZION240426P00033000 | 2024-04-19 3:29PM EDT | 33.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 28 | 33 | 140.63% |
| ZION240426P00034000 | 2024-04-22 9:34AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 112.50% |
| ZION240426P00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 109 | 113 | 99.22% |
| ZION240426P00036000 | 2024-04-22 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 68 | 86.72% |
| ZION240426P00037000 | 2024-04-23 11:50AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 73.44% |
| ZION240426P00038000 | 2024-04-23 2:31PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 660 | 60.94% |
| ZION240426P00039000 | 2024-04-24 2:30PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 20 | 179 | 54.69% |
| ZION240426P00040000 | 2024-04-24 3:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 26 | 225 | 40.23% |
| ZION240426P00041000 | 2024-04-24 3:28PM EDT | 41.00 | 0.12 | 0.05 | 0.15 | -0.17 | -58.62% | 656 | 188 | 36.33% |
| ZION240426P00042000 | 2024-04-24 3:30PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 71 | 300 | 34.86% |
| ZION240426P00043000 | 2024-04-18 9:36AM EDT | 43.00 | 3.70 | 0.90 | 2.00 | 0.00 | - | 20 | 20 | 63.67% |
| ZION240426P00044000 | 2024-04-22 2:12PM EDT | 44.00 | 2.31 | 1.75 | 2.00 | 0.00 | - | 1 | 6 | 48.63% |
| ZION240426P00046000 | 2024-04-23 12:42PM EDT | 46.00 | 3.80 | 2.20 | 5.40 | 0.00 | - | 1 | 1 | 195.90% |
| ZION240426P00047000 | 2024-04-19 3:33PM EDT | 47.00 | 7.20 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 74.61% |
© 2024 Yahoo. Todos los derechos reservados.