La bourse ferme dans 4 h 50 min
CAC 40
7 592,84 +113,44 (+1,52 %) Euro Stoxx 50
4 938,70 +44,68 (+0,91 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 339,10 -0,50 (-0,02 %) Bitcoin EUR
58 409,80 +1 268,85 (+2,22 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726C00039000 | 2024-06-10 9:44AM EDT | 39.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240726C00040000 | 2024-06-17 3:54PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240726C00041000 | 2024-06-28 10:03AM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION240726C00042000 | 2024-06-20 3:09PM EDT | 42.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240726C00043000 | 2024-06-28 12:47PM EDT | 43.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240726C00044000 | 2024-06-27 1:03PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ZION240726C00045000 | 2024-06-28 2:49PM EDT | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ZION240726C00046000 | 2024-06-26 3:00PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZION240726C00047000 | 2024-06-28 1:26PM EDT | 47.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION240726C00048000 | 2024-06-10 11:51AM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726P00031000 | 2024-06-20 1:36PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZION240726P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZION240726P00035000 | 2024-06-11 3:13PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZION240726P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZION240726P00037000 | 2024-06-21 9:34AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZION240726P00038000 | 2024-06-28 11:26AM EDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240726P00039000 | 2024-06-27 10:18AM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240726P00040000 | 2024-06-11 2:21PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZION240726P00041000 | 2024-06-26 10:05AM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZION240726P00042000 | 2024-06-28 11:31AM EDT | 42.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZION240726P00043000 | 2024-06-17 9:35AM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZION240726P00044000 | 2024-06-28 1:42PM EDT | 44.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
