Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.788,57 -121,81 (-0,18%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00007500 | 2023-07-17 2:20PM EDT | 7.50 | 24.00 | 27.20 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240719C00010000 | 2023-08-04 12:29PM EDT | 10.00 | 28.40 | 25.10 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZION240719C00012500 | 2024-05-17 10:22AM EDT | 12.50 | 32.65 | 31.20 | 34.20 | 0.00 | - | 5 | 58 | 174.02% |
| ZION240719C00015000 | 2024-05-14 1:58PM EDT | 15.00 | 28.90 | 29.30 | 31.70 | 0.00 | - | 40 | 14 | 178.32% |
| ZION240719C00017500 | 2024-05-14 1:43PM EDT | 17.50 | 26.70 | 26.40 | 29.60 | 0.00 | - | 10 | 2 | 155.47% |
| ZION240719C00020000 | 2024-05-14 3:55PM EDT | 20.00 | 24.60 | 24.10 | 27.00 | 0.00 | - | 124 | 1 | 138.77% |
| ZION240719C00022500 | 2024-05-15 10:35AM EDT | 22.50 | 22.76 | 22.50 | 24.30 | 0.00 | - | 9 | 9 | 137.40% |
| ZION240719C00025000 | 2024-05-13 10:02AM EDT | 25.00 | 19.50 | 18.90 | 22.30 | 0.00 | - | 1 | 23 | 107.91% |
| ZION240719C00027500 | 2024-05-15 12:53PM EDT | 27.50 | 17.76 | 16.50 | 19.60 | 0.00 | - | 50 | 29 | 91.41% |
| ZION240719C00030000 | 2024-05-13 1:37PM EDT | 30.00 | 14.10 | 15.10 | 17.30 | 0.00 | - | 10 | 92 | 98.63% |
| ZION240719C00032500 | 2024-05-13 2:49PM EDT | 32.50 | 11.68 | 12.60 | 14.80 | 0.00 | - | 6 | 139 | 84.28% |
| ZION240719C00035000 | 2024-05-17 9:43AM EDT | 35.00 | 10.38 | 10.20 | 12.00 | +1.51 | +17.02% | 4 | 493 | 68.36% |
| ZION240719C00037500 | 2024-05-14 1:15PM EDT | 37.50 | 7.24 | 7.90 | 8.20 | 0.00 | - | 1 | 292 | 46.88% |
| ZION240719C00040000 | 2024-05-17 9:50AM EDT | 40.00 | 5.90 | 5.70 | 6.40 | -0.04 | -0.67% | 5 | 1,443 | 48.12% |
| ZION240719C00042500 | 2024-05-15 3:54PM EDT | 42.50 | 4.10 | 3.80 | 4.00 | 0.00 | - | 32 | 1,617 | 35.99% |
| ZION240719C00045000 | 2024-05-17 1:58PM EDT | 45.00 | 2.40 | 2.30 | 2.40 | +0.05 | +2.13% | 18 | 3,667 | 32.74% |
| ZION240719C00047500 | 2024-05-17 2:11PM EDT | 47.50 | 1.26 | 1.20 | 1.30 | +0.06 | +5.00% | 40 | 1,321 | 31.01% |
| ZION240719C00050000 | 2024-05-17 1:28PM EDT | 50.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 81 | 606 | 30.32% |
| ZION240719C00052500 | 2024-05-01 3:22PM EDT | 52.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 289 | 31.30% |
| ZION240719C00055000 | 2024-05-14 10:05AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 327 | 32.76% |
| ZION240719C00060000 | 2024-03-19 10:29AM EDT | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 40.63% |
| ZION240719C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 54.30% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00002500 | 2024-02-28 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 331.25% |
| ZION240719P00005000 | 2023-08-03 10:32AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 147 | 266.41% |
| ZION240719P00007500 | 2023-06-23 11:49AM EDT | 7.50 | 0.90 | 0.20 | 0.95 | 0.00 | - | 4 | 60 | 290.82% |
| ZION240719P00010000 | 2024-04-01 10:46AM EDT | 10.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 196.48% |
| ZION240719P00012500 | 2024-05-07 1:00PM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 150.39% |
| ZION240719P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 129.69% |
| ZION240719P00017500 | 2024-05-15 9:30AM EDT | 17.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 174 | 112.89% |
| ZION240719P00020000 | 2024-05-15 1:48PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 249 | 98.05% |
| ZION240719P00022500 | 2024-03-25 11:17AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 425 | 85.16% |
| ZION240719P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 53 | 200 | 66.02% |
| ZION240719P00027500 | 2024-05-16 12:28PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 1,747 | 56.25% |
| ZION240719P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 401 | 50.39% |
| ZION240719P00032500 | 2024-05-16 2:18PM EDT | 32.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 394 | 47.46% |
| ZION240719P00035000 | 2024-05-15 1:49PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 2,156 | 40.82% |
| ZION240719P00037500 | 2024-05-17 3:55PM EDT | 37.50 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 1,822 | 1,557 | 35.16% |
| ZION240719P00040000 | 2024-05-17 3:47PM EDT | 40.00 | 0.58 | 0.55 | 0.60 | +0.03 | +5.45% | 2 | 1,352 | 32.52% |
| ZION240719P00042500 | 2024-05-17 1:49PM EDT | 42.50 | 1.09 | 1.05 | 1.10 | -0.01 | -0.91% | 2 | 576 | 29.30% |
| ZION240719P00045000 | 2024-05-17 11:54AM EDT | 45.00 | 1.95 | 1.95 | 2.05 | -0.10 | -4.88% | 19 | 577 | 27.47% |
| ZION240719P00047500 | 2024-04-30 9:46AM EDT | 47.50 | 6.90 | 3.20 | 3.60 | 0.00 | - | 15 | 308 | 27.52% |
| ZION240719P00050000 | 2024-05-13 10:30AM EDT | 50.00 | 6.14 | 3.50 | 6.40 | 0.00 | - | 1 | 286 | 42.14% |
| ZION240719P00052500 | 2024-04-03 10:20AM EDT | 52.50 | 10.41 | 8.40 | 11.10 | 0.00 | - | 43 | 278 | 64.23% |
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 55.00 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 101.15% |
| ZION240719P00060000 | 2024-04-17 11:43AM EDT | 60.00 | 20.80 | 12.70 | 15.20 | 0.00 | - | 10 | 8 | 41.21% |
| ZION240719P00065000 | 2024-01-10 11:57AM EDT | 65.00 | 21.60 | 24.30 | 26.20 | 0.00 | - | - | 15 | 145.51% |
© 2024 Yahoo. Todos os direitos reservados.