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
66.936,79 +89,22 (+0,13%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816C00022500 | 2024-05-14 1:18PM EDT | 22.50 | 21.81 | 22.50 | 23.10 | 0.00 | - | 2 | 1 | 88.57% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 30.00 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240816C00032500 | 2024-05-09 9:30AM EDT | 32.50 | 11.83 | 12.80 | 14.90 | 0.00 | - | 3 | 312 | 73.00% |
| ZION240816C00035000 | 2024-05-09 10:19AM EDT | 35.00 | 9.90 | 10.50 | 10.90 | 0.00 | - | 2 | 561 | 52.83% |
| ZION240816C00037500 | 2024-05-06 10:47AM EDT | 37.50 | 7.40 | 8.30 | 9.20 | 0.00 | - | 4 | 198 | 55.71% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 40.00 | 4.60 | 6.20 | 7.20 | 0.00 | - | 101 | 168 | 50.93% |
| ZION240816C00042500 | 2024-05-15 1:07PM EDT | 42.50 | 4.60 | 4.40 | 6.20 | 0.00 | - | 5 | 712 | 56.42% |
| ZION240816C00045000 | 2024-05-17 12:49PM EDT | 45.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 11 | 348 | 36.18% |
| ZION240816C00047500 | 2024-05-16 3:54PM EDT | 47.50 | 1.95 | 1.90 | 2.00 | 0.00 | - | 7 | 1,643 | 33.96% |
| ZION240816C00050000 | 2024-05-17 3:42PM EDT | 50.00 | 1.15 | 1.15 | 1.25 | -0.05 | -4.17% | 59 | 888 | 33.55% |
| ZION240816C00052500 | 2024-05-17 3:27PM EDT | 52.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 18 | 68 | 33.28% |
| ZION240816C00055000 | 2024-05-17 2:16PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 150 | 414 | 33.45% |
| ZION240816C00060000 | 2024-03-19 2:01PM EDT | 60.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 100 | 1,653 | 35.74% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816P00020000 | 2024-04-23 12:22PM EDT | 20.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 81.45% |
| ZION240816P00022500 | 2024-05-10 11:49AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 63.67% |
| ZION240816P00025000 | 2024-05-10 11:53AM EDT | 25.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 183 | 58.20% |
| ZION240816P00027500 | 2024-05-08 2:48PM EDT | 27.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 274 | 52.15% |
| ZION240816P00030000 | 2024-05-10 11:53AM EDT | 30.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 316 | 50.20% |
| ZION240816P00032500 | 2024-05-06 10:43AM EDT | 32.50 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 2 | 235 | 43.95% |
| ZION240816P00035000 | 2024-05-17 12:05PM EDT | 35.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 10 | 462 | 40.33% |
| ZION240816P00037500 | 2024-05-15 12:44PM EDT | 37.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 286 | 37.16% |
| ZION240816P00040000 | 2024-05-17 12:28PM EDT | 40.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 3 | 203 | 35.01% |
| ZION240816P00042500 | 2024-05-17 12:32PM EDT | 42.50 | 1.70 | 1.70 | 1.80 | -0.10 | -5.56% | 12 | 206 | 33.11% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 45.00 | 2.80 | 2.70 | 2.85 | +0.05 | +1.82% | 35 | 51 | 31.80% |
| ZION240816P00047500 | 2024-05-16 12:57PM EDT | 47.50 | 4.10 | 4.10 | 4.30 | 0.00 | - | 4 | 159 | 31.18% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 50.00 | 9.10 | 5.70 | 6.20 | 0.00 | - | 251 | 390 | 32.37% |
| ZION240816P00052500 | 2024-05-07 10:33AM EDT | 52.50 | 9.10 | 7.30 | 9.40 | 0.00 | - | 1 | 371 | 48.90% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 55.00 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 100.61% |
| ZION240816P00060000 | 2024-01-22 11:57AM EDT | 60.00 | 18.10 | 20.10 | 21.00 | 0.00 | - | - | 1 | 112.84% |
© 2024 Yahoo. Todos os direitos reservados.