Marchés français ouverture 7 h 7 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 679,65 -747,50 (-1,26 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 4.30 | 6.50 | 0.00 | - | 2 | 7 | 121.19% |
| ZION240510C00040000 | 2024-05-06 11:27AM EDT | 40.00 | 3.80 | 3.40 | 3.90 | +1.40 | +58.33% | 2 | 71 | 65.82% |
| ZION240510C00041000 | 2024-05-03 1:54PM EDT | 41.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 1 | 75 | 52.34% |
| ZION240510C00042000 | 2024-05-06 3:29PM EDT | 42.00 | 1.90 | 1.75 | 1.90 | +0.05 | +2.70% | 13 | 53 | 38.48% |
| ZION240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 1.12 | 1.00 | 1.10 | 0.00 | - | 62 | 502 | 34.28% |
| ZION240510C00044000 | 2024-05-06 11:49AM EDT | 44.00 | 0.55 | 0.40 | 0.55 | -0.04 | -6.78% | 164 | 141 | 33.69% |
| ZION240510C00045000 | 2024-05-06 3:38PM EDT | 45.00 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 77 | 47 | 31.64% |
| ZION240510C00046000 | 2024-05-06 1:54PM EDT | 46.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 48 | 108 | 35.74% |
| ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 39.06% |
| ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 48.05% |
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 168.16% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 206.64% |
| ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 254.88% |
| ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 6 | 10 | 177.34% |
| ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 125.00% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 113.28% |
| ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 125.00% |
| ZION240510P00037000 | 2024-05-02 10:42AM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 69.53% |
| ZION240510P00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 60.16% |
| ZION240510P00039000 | 2024-05-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 50.39% |
| ZION240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 235 | 46.48% |
| ZION240510P00041000 | 2024-05-06 3:44PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 175 | 42.58% |
| ZION240510P00042000 | 2024-05-06 2:27PM EDT | 42.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 5 | 181 | 34.57% |
| ZION240510P00043000 | 2024-05-06 3:40PM EDT | 43.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 68 | 110 | 31.64% |
| ZION240510P00044000 | 2024-05-06 11:29AM EDT | 44.00 | 0.80 | 0.70 | 0.80 | -0.19 | -19.19% | 17 | 100 | 31.25% |
| ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 4.20 | 4.90 | 0.00 | - | 4 | 0 | 71.29% |
