Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.368,67 +988,49 (+1,66%)
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:40.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00040000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 386 | 2,903 | 10.16% |
| ZION240426C00040000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.34 | 1.20 | 1.45 | +0.30 | +28.85% | 519 | 41 | 57.81% |
| ZION240517C00040000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 2.00 | 1.95 | 2.10 | +0.30 | +17.65% | 128 | 82 | 47.66% |
| ZION240621C00040000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.71 | 2.65 | 2.80 | +0.36 | +15.32% | 74 | 147 | 42.58% |
| ZION240719C00040000 | 2024-04-19 1:39PM EDT | 2024-07-19 | 3.40 | 3.10 | 3.40 | +0.50 | +17.24% | 30 | 1,477 | 43.07% |
| ZION240816C00040000 | 2024-04-19 11:15AM EDT | 2024-08-16 | 3.80 | 3.70 | 4.00 | +0.20 | +5.56% | 8 | 119 | 44.31% |
| ZION240920C00040000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.40 | +0.08 | +1.90% | 61 | 36 | 42.87% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 4.50 | 5.10 | 0.00 | - | 4 | 8 | 45.73% |
| ZION241220C00040000 | 2024-04-18 3:45PM EDT | 2024-12-20 | 5.25 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 44.09% |
| ZION250117C00040000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 5.62 | 4.40 | 6.00 | 0.00 | - | 21 | 428 | 43.98% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 50.44% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00040000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.30 | -0.67 | -81.71% | 97 | 5,312 | 30.86% |
| ZION240426P00040000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 1.31 | 1.30 | 1.40 | -0.40 | -23.39% | 189 | 181 | 55.47% |
| ZION240503P00040000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 1.75 | 1.50 | 1.70 | +0.16 | +10.06% | 2 | 11 | 51.37% |
| ZION240510P00040000 | 2024-04-17 1:20PM EDT | 2024-05-10 | 2.13 | 1.70 | 1.95 | 0.00 | - | 10 | 12 | 48.83% |
| ZION240517P00040000 | 2024-04-19 1:57PM EDT | 2024-05-17 | 2.15 | 2.15 | 2.30 | -0.46 | -17.62% | 205 | 1,115 | 50.34% |
| ZION240524P00040000 | 2024-04-12 3:51PM EDT | 2024-05-24 | 2.17 | 1.40 | 3.10 | 0.00 | - | 21 | 30 | 61.23% |
| ZION240621P00040000 | 2024-04-19 3:10PM EDT | 2024-06-21 | 2.90 | 2.80 | 3.00 | -0.30 | -9.37% | 26 | 5,759 | 44.41% |
| ZION240719P00040000 | 2024-04-17 1:32PM EDT | 2024-07-19 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 369 | 43.31% |
| ZION240816P00040000 | 2024-04-18 3:03PM EDT | 2024-08-16 | 4.20 | 3.80 | 4.10 | 0.00 | - | 4 | 98 | 44.54% |
| ZION240920P00040000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 4.40 | 4.00 | 4.50 | -0.20 | -4.35% | 75 | 128 | 43.08% |
| ZION241018P00040000 | 2024-03-14 12:38PM EDT | 2024-10-18 | 5.13 | 4.40 | 4.70 | 0.00 | - | 7 | 7 | 41.43% |
| ZION241220P00040000 | 2024-04-05 9:37AM EDT | 2024-12-20 | 4.90 | 5.30 | 5.60 | 0.00 | - | 2 | 6 | 42.71% |
| ZION250117P00040000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 6.20 | 5.50 | 6.00 | 0.00 | - | 3 | 589 | 43.42% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 5.50 | 10.40 | 0.00 | - | 5 | 33 | 50.07% |
© 2024 Yahoo. Todos los derechos reservados.