Italia markets open in 4 hours 36 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.111,61 +41,93 (+0,11%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.363,48 +3.984,27 (+6,49%) CMC Crypto 200
1.511,11 +156,70 (+11,56%)
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:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00045000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.20 | -0.39 | -70.91% | 274 | 155 | 33.69% |
| ZION240531C00045000 | 2024-05-17 11:36AM EDT | 2024-05-31 | 0.70 | 0.30 | 0.40 | -0.20 | -22.22% | 1 | 100 | 28.32% |
| ZION240607C00045000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.65 | 0.55 | 0.65 | -0.57 | -46.72% | 5 | 61 | 29.30% |
| ZION240614C00045000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 1.45 | 0.80 | 0.90 | 0.00 | - | 1 | 54 | 30.64% |
| ZION240621C00045000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.55 | -35.48% | 202 | 1,251 | 30.08% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 1.15 | 1.30 | 0.00 | - | 5 | 328 | 31.76% |
| ZION240719C00045000 | 2024-05-20 10:37AM EDT | 2024-07-19 | 2.18 | 1.65 | 1.75 | -0.22 | -9.17% | 10 | 3,669 | 32.06% |
| ZION240816C00045000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 2.40 | 2.35 | 2.45 | -0.70 | -22.58% | 13 | 348 | 34.67% |
| ZION240920C00045000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 3.00 | 2.80 | 2.95 | -0.52 | -14.77% | 4 | 335 | 34.25% |
| ZION241018C00045000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 4.12 | 3.30 | 3.50 | 0.00 | - | 5 | 68 | 35.82% |
| ZION241220C00045000 | 2024-05-17 3:14PM EDT | 2024-12-20 | 4.96 | 4.20 | 4.40 | 0.00 | - | 5 | 48 | 36.82% |
| ZION250117C00045000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 5.00 | 4.50 | 4.80 | -0.40 | -7.41% | 1 | 410 | 37.43% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 6.70 | 9.10 | 0.00 | - | 11 | 67 | 42.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00045000 | 2024-05-20 2:06PM EDT | 2024-05-24 | 0.85 | 1.30 | 1.40 | +0.20 | +30.77% | 18 | 152 | 33.79% |
| ZION240531P00045000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.90 | 1.45 | 1.55 | 0.00 | - | 51 | 60 | 26.47% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 1.10 | 1.65 | 1.75 | 0.00 | - | - | 11 | 26.51% |
| ZION240621P00045000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 1.45 | 1.95 | 2.10 | 0.00 | - | 165 | 509 | 27.10% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 28.17% |
| ZION240719P00045000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 2.55 | 2.50 | 2.65 | +0.60 | +30.77% | 21 | 577 | 27.78% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.80 | 3.20 | 3.40 | 0.00 | - | 35 | 81 | 31.76% |
| ZION240920P00045000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 3.40 | 3.60 | 3.80 | +0.10 | +3.03% | 1 | 81 | 30.81% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.60 | 4.00 | 4.20 | 0.00 | - | 40 | 50 | 31.38% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION250117P00045000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 4.80 | 5.10 | 5.30 | 0.00 | - | 1 | 223 | 32.52% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 43.93% |
© 2024 Yahoo. Tutti i diritti riservati.