Italia markets close in 1 hour 43 minutes
FTSE MIB
33.274,15 +366,10 (+1,11%) Dow Jones
38.870,98 +92,88 (+0,24%) Nasdaq
17.848,16 -8,86 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-05-28 9:47AM EDT | 35.00 | 8.40 | 5.10 | 7.80 | 0.00 | - | 1 | 6 | 81.45% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 3.60 | 5.60 | 0.00 | - | - | 1 | 80.37% |
| ZION240628C00038000 | 2024-06-17 10:36AM EDT | 38.00 | 2.44 | 1.95 | 3.70 | 0.00 | - | 3 | 3 | 62.70% |
| ZION240628C00040000 | 2024-06-17 3:39PM EDT | 40.00 | 1.55 | 1.50 | 1.80 | 0.00 | - | 34 | 58 | 41.36% |
| ZION240628C00041000 | 2024-06-17 12:10PM EDT | 41.00 | 0.72 | 0.75 | 1.05 | 0.00 | - | 27 | 174 | 34.96% |
| ZION240628C00042000 | 2024-06-17 3:54PM EDT | 42.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 29 | 46 | 35.94% |
| ZION240628C00043000 | 2024-06-17 2:18PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| ZION240628C00044000 | 2024-06-17 3:43PM EDT | 44.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 52 | 39.65% |
| ZION240628C00045000 | 2024-06-17 12:27PM EDT | 45.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 18 | 337 | 41.11% |
| ZION240628C00046000 | 2024-06-17 10:36AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| ZION240628C00047000 | 2024-06-12 11:50AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| ZION240628C00050000 | 2024-06-10 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ZION240628C00051000 | 2024-06-17 10:02AM EDT | 51.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 75.39% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00030000 | 2024-06-04 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZION240628P00032000 | 2024-06-17 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| ZION240628P00034000 | 2024-05-29 2:26PM EDT | 34.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | - | 3 | 74.22% |
| ZION240628P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ZION240628P00037000 | 2024-06-14 2:11PM EDT | 37.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 54.69% |
| ZION240628P00038000 | 2024-06-17 10:17AM EDT | 38.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 74 | 44.73% |
| ZION240628P00039000 | 2024-06-17 11:46AM EDT | 39.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 29 | 51 | 41.94% |
| ZION240628P00040000 | 2024-06-17 3:53PM EDT | 40.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 28 | 587 | 39.84% |
| ZION240628P00041000 | 2024-06-11 12:44PM EDT | 41.00 | 1.40 | 0.70 | 0.90 | 0.00 | - | 141 | 162 | 33.55% |
| ZION240628P00042000 | 2024-06-17 10:16AM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 3.70 | 4.50 | 0.00 | - | 1 | 0 | 66.31% |
© 2024 Yahoo. Tutti i diritti riservati.