Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.668,44 -100,15 (-0,16%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00035000 | 2024-05-31 12:36PM EDT | 2024-06-21 | 7.60 | 5.70 | 6.00 | 0.00 | - | 16 | 17 | 76.95% |
| ZION240628C00035000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 8.40 | 5.70 | 6.10 | 0.00 | - | 1 | 6 | 57.62% |
| ZION240719C00035000 | 2024-06-13 10:49AM EDT | 2024-07-19 | 7.15 | 5.00 | 8.20 | 0.00 | - | 2 | 484 | 61.96% |
| ZION240816C00035000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 9.55 | 6.50 | 6.80 | 0.00 | - | 2 | 561 | 50.24% |
| ZION240920C00035000 | 2024-06-12 10:54AM EDT | 2024-09-20 | 8.50 | 5.10 | 7.60 | 0.00 | - | 12 | 344 | 52.88% |
| ZION241018C00035000 | 2024-06-11 11:03AM EDT | 2024-10-18 | 6.90 | 5.40 | 7.40 | 0.00 | - | 1 | 194 | 43.90% |
| ZION241220C00035000 | 2024-06-11 9:52AM EDT | 2024-12-20 | 7.65 | 7.70 | 8.10 | 0.00 | - | 1 | 19 | 43.34% |
| ZION250117C00035000 | 2024-06-05 11:44AM EDT | 2025-01-17 | 8.50 | 8.00 | 8.30 | 0.00 | - | 1 | 914 | 42.38% |
| ZION260116C00035000 | 2024-06-11 2:45PM EDT | 2026-01-16 | 10.35 | 10.20 | 10.80 | 0.00 | - | 45 | 70 | 40.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00035000 | 2024-06-04 3:02PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 10 | 461 | 67.19% |
| ZION240712P00035000 | 2024-06-11 1:50PM EDT | 2024-07-12 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 1 | 45.70% |
| ZION240719P00035000 | 2024-06-14 12:54PM EDT | 2024-07-19 | 0.29 | 0.20 | 0.30 | +0.09 | +45.00% | 4 | 2,216 | 42.92% |
| ZION240726P00035000 | 2024-06-11 3:13PM EDT | 2024-07-26 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 13 | 46.09% |
| ZION240816P00035000 | 2024-06-14 1:50PM EDT | 2024-08-16 | 0.69 | 0.60 | 0.70 | +0.06 | +9.52% | 2 | 478 | 42.43% |
| ZION240920P00035000 | 2024-06-12 11:48AM EDT | 2024-09-20 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 358 | 40.19% |
| ZION241018P00035000 | 2024-06-12 9:44AM EDT | 2024-10-18 | 0.99 | 1.15 | 1.30 | 0.00 | - | 1 | 3,197 | 39.04% |
| ZION241220P00035000 | 2024-06-11 11:23AM EDT | 2024-12-20 | 1.90 | 1.80 | 1.95 | 0.00 | - | 25 | 172 | 39.09% |
| ZION250117P00035000 | 2024-06-11 2:12PM EDT | 2025-01-17 | 2.14 | 1.95 | 2.10 | 0.00 | - | 2 | 747 | 37.96% |
| ZION260116P00035000 | 2024-06-07 10:47AM EDT | 2026-01-16 | 4.15 | 4.20 | 4.50 | 0.00 | - | 1 | 53 | 37.18% |
© 2024 Yahoo. Tutti i diritti riservati.