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
收市後：
拍板:45.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00045000 | 2024-05-21 2:34PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 37 | 406 | 26.17% |
| ZION240531C00045000 | 2024-05-21 10:35AM EDT | 2024-05-31 | 0.33 | 0.30 | 0.40 | -0.37 | -52.86% | 2 | 101 | 25.59% |
| ZION240607C00045000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.65 | 0.60 | 0.70 | 0.00 | - | 5 | 58 | 28.27% |
| ZION240614C00045000 | 2024-05-21 1:53PM EDT | 2024-06-14 | 0.90 | 0.85 | 0.95 | -0.55 | -37.93% | 1 | 54 | 29.64% |
| ZION240621C00045000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 188 | 1,053 | 30.13% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 1.20 | 1.50 | 0.00 | - | 5 | 328 | 33.47% |
| ZION240719C00045000 | 2024-05-20 10:54AM EDT | 2024-07-19 | 2.18 | 1.70 | 1.80 | 0.00 | - | 10 | 3,670 | 31.23% |
| ZION240816C00045000 | 2024-05-21 10:35AM EDT | 2024-08-16 | 2.50 | 2.45 | 2.55 | +0.10 | +4.17% | 12 | 349 | 34.50% |
| ZION240920C00045000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 2.98 | 2.95 | 3.10 | -0.02 | -0.67% | 1 | 336 | 34.57% |
| ZION241018C00045000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 4.12 | 3.40 | 3.60 | 0.00 | - | 5 | 68 | 35.62% |
| ZION241220C00045000 | 2024-05-17 3:14PM EDT | 2024-12-20 | 4.96 | 4.30 | 4.60 | 0.00 | - | 5 | 48 | 37.37% |
| ZION250117C00045000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 411 | 37.24% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 7.70 | 10.30 | 0.00 | - | 11 | 67 | 47.81% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00045000 | 2024-05-20 2:06PM EDT | 2024-05-24 | 0.85 | 1.00 | 1.15 | 0.00 | - | 18 | 151 | 29.00% |
| ZION240531P00045000 | 2024-05-21 12:10PM EDT | 2024-05-31 | 1.41 | 1.20 | 1.35 | +0.51 | +56.67% | 22 | 60 | 25.20% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 1.10 | 1.45 | 1.60 | 0.00 | - | - | 11 | 26.66% |
| ZION240621P00045000 | 2024-05-21 12:40PM EDT | 2024-06-21 | 2.00 | 1.80 | 1.95 | +0.55 | +37.93% | 20 | 509 | 27.00% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 28.00% |
| ZION240719P00045000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 2.40 | 2.30 | 2.45 | -0.15 | -5.88% | 10 | 588 | 26.86% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.80 | 3.00 | 3.30 | 0.00 | - | 35 | 81 | 32.08% |
| ZION240920P00045000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.70 | +0.30 | +8.82% | 4 | 82 | 31.06% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.60 | 3.90 | 4.10 | 0.00 | - | 40 | 50 | 31.57% |
| 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 | 5.00 | 5.20 | 0.00 | - | 1 | 223 | 32.64% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 44.37% |
