La bourse ferme dans 1 h 57 min
CAC 40
7 575,31 -86,99 (-1,14 %) Euro Stoxx 50
4 898,63 -37,34 (-0,76 %) Dow Jones
38 955,69 -156,47 (-0,40 %) EUR/USD
1,0670 -0,0046 (-0,43 %) Gold future
2 311,70 -19,10 (-0,82 %) Bitcoin EUR
57 624,30 +349,51 (+0,61 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 25.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 20 | 25 | 118.99% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 30.00 | 14.84 | 12.10 | 12.40 | 0.00 | - | 20 | 13 | 58.06% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 106.54% |
| ZION240920C00035000 | 2024-06-12 10:54AM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 344 | 0.00% |
| ZION240920C00037500 | 2024-06-25 12:33PM EDT | 37.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 0.00% |
| ZION240920C00040000 | 2024-06-25 11:53AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| ZION240920C00042500 | 2024-06-25 3:58PM EDT | 42.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 1.56% |
| ZION240920C00045000 | 2024-06-25 11:00AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 385 | 3.13% |
| ZION240920C00047500 | 2024-06-24 12:15PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 1,535 | 6.25% |
| ZION240920C00050000 | 2024-06-14 1:46PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 642 | 6.25% |
| ZION240920C00052500 | 2024-05-17 2:30PM EDT | 52.50 | 1.05 | 0.20 | 0.35 | 0.00 | - | 22 | 253 | 35.74% |
| ZION240920C00055000 | 2024-06-13 11:58AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| ZION240920C00060000 | 2024-05-09 10:47AM EDT | 60.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 44.24% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 58.40% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-06-06 9:57AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| ZION240920P00025000 | 2024-05-24 12:51PM EDT | 25.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 4 | 32 | 61.43% |
| ZION240920P00027500 | 2024-05-08 10:16AM EDT | 27.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 274 | 55.57% |
| ZION240920P00030000 | 2024-06-06 11:37AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 12.50% |
| ZION240920P00032500 | 2024-06-05 3:57PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 92 | 12.50% |
| ZION240920P00035000 | 2024-06-17 10:41AM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 6.25% |
| ZION240920P00037500 | 2024-06-24 1:50PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 916 | 6.25% |
| ZION240920P00040000 | 2024-06-25 10:12AM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 3.13% |
| ZION240920P00042500 | 2024-06-25 10:31AM EDT | 42.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 0.00% |
| ZION240920P00045000 | 2024-06-17 12:36PM EDT | 45.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ZION240920P00047500 | 2024-06-11 9:44AM EDT | 47.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 0.00% |
| ZION240920P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 7.80 | 8.90 | 9.20 | 0.00 | - | 1 | 291 | 40.14% |
| ZION240920P00052500 | 2024-05-17 10:39AM EDT | 52.50 | 8.10 | 11.60 | 12.20 | 0.00 | - | 112 | 615 | 50.00% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 55.00 | 11.70 | 13.80 | 14.20 | 0.00 | - | 91 | 223 | 52.10% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 14.20 | 16.70 | 0.00 | - | 2 | 22 | 0.00% |
