Italia markets open in 1 hour 48 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.365,01 -867,79 (-2,21%) EUR/USD
1,0618 -0,0008 (-0,07%) Bitcoin EUR
58.901,96 -2.391,42 (-3,90%) CMC Crypto 200
885,54 0,00 (0,00%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00015000 | 2024-02-13 3:36PM EDT | 15.00 | 24.00 | 24.70 | 27.00 | 0.00 | - | 25 | 0 | 625.00% |
| ZION240419C00020000 | 2024-02-14 4:08PM EDT | 20.00 | 20.48 | 19.70 | 22.00 | 0.00 | - | 10 | 10 | 462.50% |
| ZION240419C00022500 | 2024-03-28 3:52PM EDT | 22.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION240419C00025000 | 2024-03-28 10:35AM EDT | 25.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419C00027500 | 2024-03-28 2:11PM EDT | 27.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419C00030000 | 2024-04-12 12:31PM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419C00031000 | 2024-03-27 10:16AM EDT | 31.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION240419C00032500 | 2024-04-04 2:30PM EDT | 32.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240419C00034000 | 2024-03-20 12:45PM EDT | 34.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240419C00035000 | 2024-04-15 12:09PM EDT | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZION240419C00037500 | 2024-04-15 1:20PM EDT | 37.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240419C00039000 | 2024-04-05 12:01PM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240419C00040000 | 2024-04-15 1:41PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZION240419C00041000 | 2024-04-15 3:59PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| ZION240419C00042000 | 2024-04-15 3:29PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| ZION240419C00042500 | 2024-04-15 3:31PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ZION240419C00043000 | 2024-04-15 3:23PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ZION240419C00044000 | 2024-04-15 3:23PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| ZION240419C00045000 | 2024-04-15 3:51PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| ZION240419C00046000 | 2024-04-09 3:55PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZION240419C00047000 | 2024-04-08 1:30PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZION240419C00047500 | 2024-04-10 1:57PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZION240419C00048000 | 2024-03-27 3:57PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419C00049000 | 2024-04-04 10:30AM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZION240419C00050000 | 2024-04-15 11:54AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ZION240419C00052500 | 2024-04-08 11:21AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ZION240419C00055000 | 2024-02-26 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 344 | 142.19% |
| ZION240419C00060000 | 2024-02-27 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 8 | 82 | 208.98% |
| ZION240419C00065000 | 2024-03-11 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 542 | 225.78% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00015000 | 2024-02-07 3:30PM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 84 | 693.36% |
| ZION240419P00017500 | 2024-02-01 4:17PM EDT | 17.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 14 | 373 | 387.50% |
| ZION240419P00020000 | 2024-03-11 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 87 | 445.70% |
| ZION240419P00022500 | 2024-03-11 11:59AM EDT | 22.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 36 | 428.91% |
| ZION240419P00025000 | 2024-03-12 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,202 | 235.16% |
| ZION240419P00027500 | 2024-04-10 9:38AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240419P00030000 | 2024-03-28 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240419P00031000 | 2024-03-19 9:52AM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419P00032500 | 2024-04-10 1:09PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419P00033000 | 2024-03-19 10:07AM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240419P00034000 | 2024-04-11 3:53PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZION240419P00035000 | 2024-04-12 2:28PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZION240419P00036000 | 2024-04-15 10:23AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240419P00037000 | 2024-04-12 12:13PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZION240419P00037500 | 2024-04-15 3:43PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ZION240419P00038000 | 2024-04-15 1:51PM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZION240419P00039000 | 2024-04-15 3:15PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ZION240419P00040000 | 2024-04-15 2:45PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| ZION240419P00041000 | 2024-04-15 3:49PM EDT | 41.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZION240419P00042000 | 2024-04-15 9:41AM EDT | 42.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240419P00042500 | 2024-04-15 3:34PM EDT | 42.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240419P00043000 | 2024-04-12 3:55PM EDT | 43.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZION240419P00044000 | 2024-04-15 12:27PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240419P00045000 | 2024-04-15 10:24AM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419P00047500 | 2024-02-21 12:14PM EDT | 47.50 | 7.60 | 6.70 | 8.20 | 0.00 | - | 30 | 108 | 132.03% |
| ZION240419P00050000 | 2024-02-16 11:55AM EDT | 50.00 | 9.20 | 8.40 | 12.30 | 0.00 | - | 18 | 1,094 | 200.39% |
| ZION240419P00052500 | 2024-01-26 11:32AM EDT | 52.50 | 8.90 | 13.30 | 15.20 | 0.00 | - | 4 | 6 | 338.28% |
| ZION240419P00055000 | 2024-01-04 1:08PM EDT | 55.00 | 12.90 | 14.00 | 16.60 | 0.00 | - | 2 | 85 | 249.02% |
© 2024 Yahoo. Tutti i diritti riservati.