Mercado fechará em 35 mins
BOVESPA
129.174,45 +708,77 (+0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.127,77 -155,18 (-0,27%) PETROLEO CRU
78,47 -0,01 (-0,01%) OURO
2.323,10 -8,10 (-0,35%) Bitcoin USD
63.117,18 +75,07 (+0,12%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00040000 | 2024-05-06 11:27AM EDT | 2024-05-10 | 3.80 | 3.70 | 3.90 | 0.00 | - | 2 | 73 | 65.23% |
| ZION240517C00040000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 4.00 | 3.80 | 4.00 | +0.29 | +7.82% | 5 | 212 | 46.58% |
| ZION240531C00040000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 4.01 | 3.80 | 4.00 | 0.00 | - | 8 | 9 | 30.86% |
| ZION240607C00040000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.31 | 3.90 | 4.10 | 0.00 | - | - | 1 | 30.81% |
| ZION240621C00040000 | 2024-05-07 10:39AM EDT | 2024-06-21 | 4.60 | 4.20 | 4.40 | +0.01 | +0.22% | 1 | 1,197 | 33.11% |
| ZION240719C00040000 | 2024-05-07 1:47PM EDT | 2024-07-19 | 4.90 | 4.80 | 4.90 | +0.97 | +24.68% | 1 | 1,474 | 34.42% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 5.40 | 5.60 | 0.00 | - | 101 | 168 | 38.38% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 5.02 | 5.80 | 6.00 | 0.00 | - | 1 | 103 | 37.40% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 31.15% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 7.10 | 7.40 | 0.00 | - | 8 | 9 | 40.31% |
| ZION250117C00040000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 7.62 | 7.40 | 7.70 | 0.00 | - | 35 | 455 | 40.31% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 38.89% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00040000 | 2024-05-07 10:19AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 52.73% |
| ZION240517P00040000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 10 | 986 | 41.41% |
| ZION240524P00040000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 37.60% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 1.14 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 35.79% |
| ZION240621P00040000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 0.66 | 0.60 | 0.70 | -0.03 | -4.35% | 4,000 | 5,787 | 34.77% |
| ZION240719P00040000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 1.10 | 1.00 | 1.10 | 0.00 | - | 50 | 1,351 | 34.03% |
| ZION240816P00040000 | 2024-05-07 12:48PM EDT | 2024-08-16 | 1.60 | 1.65 | 1.80 | -0.30 | -15.79% | 4 | 132 | 38.09% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 2.05 | 2.25 | 0.00 | - | 10 | 212 | 37.70% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 2.40 | 2.65 | 0.00 | - | 10 | 105 | 38.18% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 4.35 | 3.20 | 3.50 | 0.00 | - | 20 | 26 | 39.33% |
| ZION250117P00040000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 563 | 37.88% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 6.00 | 6.60 | 0.00 | - | 5 | 33 | 38.80% |
© 2024 Yahoo. Todos os direitos reservados.