La bourse ferme dans 42 min
CAC 40
7 599,27 -63,03 (-0,82 %) Euro Stoxx 50
4 912,56 -23,41 (-0,47 %) Dow Jones
38 999,29 -112,87 (-0,29 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 308,00 -22,80 (-0,98 %) Bitcoin EUR
57 738,36 -64,85 (-0,11 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705C00041000 | 2024-06-24 2:13PM EDT | 41.00 | 2.04 | 1.10 | 1.25 | 0.00 | - | 5 | 29 | 36.43% |
| ZION240705C00042000 | 2024-06-24 3:59PM EDT | 42.00 | 1.25 | 0.60 | 0.70 | 0.00 | - | 2 | 33 | 33.99% |
| ZION240705C00043000 | 2024-06-26 9:33AM EDT | 43.00 | 0.31 | 0.30 | 0.35 | -0.14 | -31.11% | 1 | 67 | 32.86% |
| ZION240705C00044000 | 2024-06-26 9:50AM EDT | 44.00 | 0.17 | 0.10 | 0.25 | -0.25 | -59.52% | 10 | 46 | 37.89% |
| ZION240705C00045000 | 2024-06-25 3:44PM EDT | 45.00 | 0.12 | 0.00 | 0.15 | -0.09 | -42.86% | 7 | 57 | 39.94% |
| ZION240705C00046000 | 2024-06-24 1:30PM EDT | 46.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 18 | 19 | 47.46% |
| ZION240705C00049000 | 2024-06-06 11:31AM EDT | 49.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 2 | 64.84% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705P00035000 | 2024-06-14 3:25PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 3 | 61.33% |
| ZION240705P00036000 | 2024-06-14 11:57AM EDT | 36.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 7 | 52.73% |
| ZION240705P00037000 | 2024-06-11 3:50PM EDT | 37.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 47.46% |
| ZION240705P00038000 | 2024-06-24 3:19PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 16 | 38.67% |
| ZION240705P00039000 | 2024-06-13 2:50PM EDT | 39.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 6 | 3 | 36.82% |
| ZION240705P00040000 | 2024-06-21 3:06PM EDT | 40.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 13 | 113 | 31.25% |
| ZION240705P00041000 | 2024-06-25 3:47PM EDT | 41.00 | 0.45 | 0.50 | 0.55 | -0.55 | -55.00% | 3 | 60 | 28.13% |
| ZION240705P00042000 | 2024-06-25 10:33AM EDT | 42.00 | 0.85 | 0.90 | 1.00 | +0.22 | +34.92% | 90 | 63 | 25.78% |
| ZION240705P00043000 | 2024-06-14 1:53PM EDT | 43.00 | 2.74 | 1.60 | 2.05 | 0.00 | - | 20 | 22 | 40.58% |
