Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00020000 | 2024-04-08 11:36AM EDT | 20.00 | 22.60 | 23.40 | 23.70 | 0.00 | - | - | 1 | 216.02% |
| ZION240621C00022500 | 2024-04-11 1:23PM EDT | 22.50 | 19.00 | 21.70 | 22.00 | 0.00 | - | - | 1 | 254.88% |
| ZION240621C00030000 | 2024-05-22 2:20PM EDT | 30.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240621C00032500 | 2024-05-14 3:55PM EDT | 32.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| ZION240621C00035000 | 2024-05-31 12:36PM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| ZION240621C00036000 | 2024-05-31 1:00PM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| ZION240621C00037500 | 2024-05-30 2:31PM EDT | 37.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ZION240621C00039000 | 2024-05-28 9:30AM EDT | 39.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZION240621C00040000 | 2024-05-31 3:55PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1,205 | 0.00% |
| ZION240621C00041000 | 2024-05-28 9:30AM EDT | 41.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ZION240621C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 0.00% |
| ZION240621C00042500 | 2024-05-31 3:55PM EDT | 42.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43 | 355 | 0.00% |
| ZION240621C00043000 | 2024-05-31 10:55AM EDT | 43.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 0.00% |
| ZION240621C00044000 | 2024-05-30 1:43PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 3.13% |
| ZION240621C00045000 | 2024-05-31 1:24PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 1,069 | 6.25% |
| ZION240621C00046000 | 2024-05-31 3:12PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| ZION240621C00047000 | 2024-05-31 3:49PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 12.50% |
| ZION240621C00047500 | 2024-05-31 1:46PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| ZION240621C00048000 | 2024-05-24 10:54AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| ZION240621C00049000 | 2024-05-22 3:58PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ZION240621C00050000 | 2024-05-21 3:35PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 360 | 12.50% |
| ZION240621C00055000 | 2024-05-20 11:13AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 94 | 25.00% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00020000 | 2024-03-12 10:50AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 170.31% |
| ZION240621P00022500 | 2024-04-11 2:56PM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 3 | 152.34% |
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 112.50% |
| ZION240621P00027500 | 2024-04-04 3:33PM EDT | 27.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 94.92% |
| ZION240621P00030000 | 2024-05-29 10:14AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| ZION240621P00032500 | 2024-05-31 12:28PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| ZION240621P00035000 | 2024-05-31 12:04PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 461 | 25.00% |
| ZION240621P00036000 | 2024-05-29 2:07PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZION240621P00037500 | 2024-05-29 12:17PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 509 | 12.50% |
| ZION240621P00038000 | 2024-05-31 11:29AM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| ZION240621P00039000 | 2024-05-29 9:50AM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 52 | 12.50% |
| ZION240621P00040000 | 2024-05-31 12:55PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2,743 | 6.25% |
| ZION240621P00041000 | 2024-05-31 12:51PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
| ZION240621P00042000 | 2024-05-31 11:42AM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 715 | 3.13% |
| ZION240621P00042500 | 2024-05-31 2:03PM EDT | 42.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3,370 | 1.56% |
| ZION240621P00043000 | 2024-05-31 3:59PM EDT | 43.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 42 | 198 | 0.78% |
| ZION240621P00044000 | 2024-05-31 3:59PM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 0.00% |
| ZION240621P00045000 | 2024-05-31 11:18AM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 0.00% |
| ZION240621P00047000 | 2024-05-20 3:34PM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION240621P00047500 | 2024-05-22 11:07AM EDT | 47.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 50.00 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 190.14% |
| ZION240621P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 20.90 | 12.80 | 15.30 | 0.00 | - | - | 2 | 0.00% |
