Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.838,63 +752,79 (+1,32%) PETROLEO CRU
83,65 +0,08 (+0,10%) OURO
2.350,40 +7,90 (+0,34%) Bitcoin USD
63.910,29 -810,11 (-1,25%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00035000 | 2024-04-22 12:06PM EDT | 35.00 | 5.90 | 5.00 | 8.40 | 0.00 | - | 1 | 1 | 524.41% |
| ZION240426C00036000 | 2024-04-22 9:43AM EDT | 36.00 | 4.20 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 153.91% |
| ZION240426C00037000 | 2024-04-24 9:58AM EDT | 37.00 | 5.20 | 4.60 | 6.40 | 0.00 | - | 1 | 2 | 293.36% |
| ZION240426C00039000 | 2024-04-26 10:49AM EDT | 39.00 | 3.00 | 2.00 | 4.70 | +0.88 | +41.51% | 5 | 75 | 190.63% |
| ZION240426C00040000 | 2024-04-26 2:55PM EDT | 40.00 | 2.30 | 1.30 | 2.15 | +1.12 | +94.92% | 6 | 327 | 122.07% |
| ZION240426C00041000 | 2024-04-26 3:28PM EDT | 41.00 | 1.15 | 0.10 | 0.90 | +0.60 | +109.09% | 101 | 592 | 47.85% |
| ZION240426C00042000 | 2024-04-26 3:37PM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 332 | 1,067 | 15.82% |
| ZION240426C00043000 | 2024-04-26 1:27PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 525 | 44.53% |
| ZION240426C00044000 | 2024-04-26 1:15PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 2 | 377 | 59.38% |
| ZION240426C00045000 | 2024-04-25 3:03PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 212 | 78.91% |
| ZION240426C00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 96.88% |
| ZION240426C00047000 | 2024-04-22 12:02PM EDT | 47.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 28 | 34 | 140.63% |
| ZION240426C00048000 | 2024-04-17 11:25AM EDT | 48.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 169.53% |
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 207.03% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 458.59% |
| ZION240426P00031000 | 2024-04-12 11:50AM EDT | 31.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 421.88% |
| ZION240426P00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 31 | 37 | 386.72% |
| ZION240426P00033000 | 2024-04-19 3:29PM EDT | 33.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 28 | 33 | 212.50% |
| ZION240426P00034000 | 2024-04-25 10:16AM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 21 | 239.84% |
| ZION240426P00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 109 | 113 | 165.63% |
| ZION240426P00036000 | 2024-04-24 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 68 | 184.38% |
| ZION240426P00037000 | 2024-04-23 11:50AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 119 | 120.31% |
| ZION240426P00038000 | 2024-04-26 3:17PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 660 | 96.88% |
| ZION240426P00039000 | 2024-04-24 2:30PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 189 | 74.22% |
| ZION240426P00040000 | 2024-04-26 2:13PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 20 | 218 | 60.16% |
| ZION240426P00041000 | 2024-04-26 3:55PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 50 | 696 | 32.42% |
| ZION240426P00042000 | 2024-04-26 3:56PM EDT | 42.00 | 0.25 | 0.10 | 1.30 | -0.40 | -61.54% | 283 | 427 | 65.43% |
| ZION240426P00043000 | 2024-04-18 9:36AM EDT | 43.00 | 3.70 | 1.05 | 1.65 | 0.00 | - | 20 | 20 | 57.03% |
| ZION240426P00044000 | 2024-04-25 9:46AM EDT | 44.00 | 2.47 | 1.75 | 4.10 | 0.00 | - | 1 | 6 | 173.83% |
| ZION240426P00046000 | 2024-04-25 9:42AM EDT | 46.00 | 4.20 | 2.90 | 5.80 | 0.00 | - | 1 | 1 | 131.64% |
| ZION240426P00047000 | 2024-04-25 12:30PM EDT | 47.00 | 5.70 | 4.70 | 6.80 | 0.00 | - | 1 | 0 | 238.67% |
© 2024 Yahoo. Todos os direitos reservados.