Mercados españoles abiertos en 3 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.242,41 -510,52 (-0,84%)
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:
Precio de ejercicio:45.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00045000 | 2024-05-16 3:09PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 17 | 792 | 33.40% |
| ZION240524C00045000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.65 | 0.55 | 0.65 | -0.27 | -29.35% | 30 | 102 | 29.20% |
| ZION240531C00045000 | 2024-05-16 10:18AM EDT | 2024-05-31 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 20 | 55 | 28.22% |
| ZION240607C00045000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 42 | 30.18% |
| ZION240614C00045000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 1.65 | 1.35 | 1.50 | 0.00 | - | 9 | 53 | 32.25% |
| ZION240621C00045000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | 0.00 | - | 3 | 1,250 | 30.71% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 1.60 | 1.85 | 0.00 | - | 5 | 328 | 32.18% |
| ZION240719C00045000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 2.35 | 2.20 | 2.35 | 0.00 | - | 11 | 3,661 | 33.08% |
| ZION240816C00045000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 3.30 | 2.95 | 3.10 | 0.00 | - | 3 | 348 | 35.96% |
| ZION240920C00045000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 3.48 | 3.40 | 3.70 | 0.00 | - | 5 | 325 | 36.33% |
| ZION241018C00045000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 4.15 | 3.90 | 4.20 | 0.00 | - | 1 | 73 | 37.20% |
| ZION241220C00045000 | 2024-05-10 10:09AM EDT | 2024-12-20 | 4.61 | 4.90 | 5.20 | 0.00 | - | 30 | 43 | 38.66% |
| ZION250117C00045000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.60 | 0.00 | - | 32 | 410 | 39.15% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 8.20 | 9.00 | 0.00 | - | 2 | 67 | 39.87% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-05-16 3:17PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.45 | -0.18 | -36.00% | 10 | 237 | 32.23% |
| ZION240531P00045000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.90 | 0.95 | 1.10 | -0.06 | -6.25% | 51 | 9 | 26.56% |
| ZION240621P00045000 | 2024-05-16 12:37PM EDT | 2024-06-21 | 1.45 | 1.55 | 1.65 | -0.10 | -6.45% | 6 | 464 | 27.00% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 1.75 | 3.50 | 0.00 | - | 1 | 1 | 54.91% |
| ZION240719P00045000 | 2024-05-16 1:45PM EDT | 2024-07-19 | 2.05 | 2.05 | 2.20 | -0.10 | -4.65% | 1 | 576 | 27.61% |
| ZION240816P00045000 | 2024-05-15 9:44AM EDT | 2024-08-16 | 2.75 | 2.85 | 3.00 | 0.00 | - | 1 | 51 | 31.96% |
| ZION240920P00045000 | 2024-05-14 9:57AM EDT | 2024-09-20 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 76 | 31.96% |
| ZION241018P00045000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.90 | -0.60 | -13.95% | 5 | 5 | 32.37% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION250117P00045000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 4.80 | 4.80 | 5.10 | -0.60 | -11.11% | 1 | 224 | 33.94% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 45.48% |
© 2024 Yahoo. Todos los derechos reservados.