La bourse ferme dans 41 min
CAC 40
7 600,97 -61,33 (-0,80 %) Euro Stoxx 50
4 913,34 -22,63 (-0,46 %) Dow Jones
38 996,83 -115,33 (-0,29 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 308,40 -22,40 (-0,96 %) Bitcoin EUR
57 744,80 -51,65 (-0,09 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-06-25 2:05PM EDT | 35.00 | 6.80 | 6.60 | 6.80 | 0.00 | - | 1 | 6 | 139.84% |
| ZION240628C00036000 | 2024-06-24 2:50PM EDT | 36.00 | 6.80 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 121.88% |
| ZION240628C00038000 | 2024-06-17 10:36AM EDT | 38.00 | 2.44 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 71.09% |
| ZION240628C00040000 | 2024-06-21 1:03PM EDT | 40.00 | 1.40 | 1.65 | 1.80 | 0.00 | - | 186 | 400 | 50.78% |
| ZION240628C00041000 | 2024-06-25 3:47PM EDT | 41.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 2 | 291 | 41.41% |
| ZION240628C00042000 | 2024-06-25 3:47PM EDT | 42.00 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 1 | 432 | 37.40% |
| ZION240628C00043000 | 2024-06-25 3:40PM EDT | 43.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 16 | 667 | 41.80% |
| ZION240628C00044000 | 2024-06-25 3:37PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 114 | 51.56% |
| ZION240628C00045000 | 2024-06-24 2:34PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 391 | 55.47% |
| ZION240628C00046000 | 2024-06-17 10:36AM EDT | 46.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 73.05% |
| ZION240628C00047000 | 2024-06-18 9:54AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 153 | 172 | 78.13% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 98.44% |
| ZION240628C00050000 | 2024-06-18 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 141 | 143 | 151.17% |
| ZION240628C00051000 | 2024-06-17 10:02AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 133.20% |
| ZION240628C00052000 | 2024-06-18 9:42AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 14 | 142.97% |
| ZION240628C00053000 | 2024-06-18 9:42AM EDT | 53.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 14 | 152.34% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00030000 | 2024-06-04 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 202.34% |
| ZION240628P00032000 | 2024-06-17 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 132.81% |
| ZION240628P00033000 | 2024-06-21 11:52AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 50 | 151.56% |
| ZION240628P00034000 | 2024-06-21 3:33PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 30 | 141.41% |
| ZION240628P00035000 | 2024-06-21 3:34PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 103.91% |
| ZION240628P00036000 | 2024-06-24 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 79.69% |
| ZION240628P00037000 | 2024-06-21 1:12PM EDT | 37.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 426 | 427 | 81.64% |
| ZION240628P00038000 | 2024-06-21 3:37PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 47 | 144 | 66.02% |
| ZION240628P00039000 | 2024-06-24 1:13PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 67 | 54.69% |
| ZION240628P00040000 | 2024-06-25 12:33PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 1,023 | 37.70% |
| ZION240628P00041000 | 2024-06-25 3:53PM EDT | 41.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 566 | 34.28% |
| ZION240628P00042000 | 2024-06-26 9:48AM EDT | 42.00 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 5 | 244 | 26.56% |
| ZION240628P00043000 | 2024-06-25 10:52AM EDT | 43.00 | 1.33 | 1.40 | 1.85 | 0.00 | - | 10 | 40 | 59.57% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 1.75 | 3.50 | 0.00 | - | 1 | 0 | 25.00% |
