La bourse ferme dans 38 min
CAC 40
7 602,09 -60,21 (-0,79 %) Euro Stoxx 50
4 914,17 -21,80 (-0,44 %) Dow Jones
39 011,20 -100,96 (-0,26 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 308,30 -22,50 (-0,97 %) Bitcoin EUR
57 815,84 +7,88 (+0,01 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:52AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712C00025000 | 2024-06-18 2:34PM EDT | 25.00 | 16.50 | 16.50 | 16.80 | 0.00 | - | - | 2 | 126.95% |
| ZION240712C00040000 | 2024-06-14 12:10PM EDT | 40.00 | 2.15 | 1.95 | 2.25 | 0.00 | - | 8 | 13 | 38.23% |
| ZION240712C00042000 | 2024-06-25 2:35PM EDT | 42.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 1 | 58 | 35.21% |
| ZION240712C00043000 | 2024-06-24 1:06PM EDT | 43.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 23 | 28 | 34.28% |
| ZION240712C00044000 | 2024-06-26 9:33AM EDT | 44.00 | 0.33 | 0.30 | 0.40 | -0.21 | -38.89% | 1 | 25 | 34.47% |
| ZION240712C00045000 | 2024-06-25 9:36AM EDT | 45.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 23 | 37.60% |
| ZION240712C00046000 | 2024-06-10 12:26PM EDT | 46.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 1 | 38.87% |
| ZION240712C00047000 | 2024-06-12 10:24AM EDT | 47.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | - | 2 | 41.41% |
| ZION240712C00048000 | 2024-06-14 3:52PM EDT | 48.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | - | 3 | 42.38% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712P00033000 | 2024-06-26 10:35AM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 50 | 7 | 60.55% |
| ZION240712P00035000 | 2024-06-24 3:17PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 50.20% |
| ZION240712P00036000 | 2024-06-24 2:24PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 33 | 59 | 47.85% |
| ZION240712P00037000 | 2024-06-17 11:02AM EDT | 37.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 11 | 49 | 43.95% |
| ZION240712P00038000 | 2024-06-20 12:58PM EDT | 38.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 13 | 39.06% |
| ZION240712P00039000 | 2024-06-14 11:22AM EDT | 39.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 35.25% |
| ZION240712P00040000 | 2024-06-24 12:43PM EDT | 40.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 3 | 4 | 33.11% |
| ZION240712P00041000 | 2024-06-21 12:50PM EDT | 41.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 2 | 17 | 32.37% |
| ZION240712P00042000 | 2024-06-12 10:28AM EDT | 42.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 2 | 24 | 32.13% |
| ZION240712P00043000 | 2024-06-24 11:52AM EDT | 43.00 | 1.45 | 1.85 | 2.45 | 0.00 | - | 1 | 3 | 44.43% |
