La bourse ferme dans 1 h 49 min
CAC 40
7 576,59 -85,71 (-1,12 %) Euro Stoxx 50
4 897,77 -38,20 (-0,77 %) Dow Jones
38 986,36 -125,80 (-0,32 %) EUR/USD
1,0677 -0,0039 (-0,36 %) Gold future
2 308,50 -22,30 (-0,96 %) Bitcoin EUR
57 738,20 +588,17 (+1,03 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2024-06-24 1:52PM EDT | 2.50 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 151.37% |
| ZION250117C00012500 | 2024-06-10 1:16PM EDT | 12.50 | 28.67 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| ZION250117C00015000 | 2024-06-14 2:57PM EDT | 15.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-06-24 12:30PM EDT | 20.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 22.50 | 21.87 | 19.50 | 19.90 | 0.00 | - | 2 | 100 | 58.74% |
| ZION250117C00025000 | 2024-05-29 12:29PM EDT | 25.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 21 | 243 | 0.00% |
| ZION250117C00027500 | 2024-06-20 3:16PM EDT | 27.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| ZION250117C00030000 | 2024-06-24 2:33PM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 421 | 0.00% |
| ZION250117C00032500 | 2024-06-10 10:01AM EDT | 32.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 0.00% |
| ZION250117C00035000 | 2024-06-25 1:06PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | +0.87 | +11.11% | 32 | 921 | 0.00% |
| ZION250117C00037500 | 2024-06-06 11:43AM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| ZION250117C00040000 | 2024-05-30 2:30PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| ZION250117C00042500 | 2024-06-20 3:26PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 22 | 446 | 0.78% |
| ZION250117C00045000 | 2024-06-25 9:51AM EDT | 45.00 | 3.28 | 0.00 | 0.00 | -0.12 | -3.53% | 2 | 573 | 3.13% |
| ZION250117C00047500 | 2024-06-24 11:02AM EDT | 47.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 3.13% |
| ZION250117C00050000 | 2024-06-24 3:36PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | -0.16 | -8.38% | 3 | 539 | 6.25% |
| ZION250117C00052500 | 2024-06-13 2:15PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| ZION250117C00055000 | 2024-06-12 10:13AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| ZION250117C00060000 | 2024-06-24 10:56AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| ZION250117C00065000 | 2024-05-30 10:56AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-03-15 3:23PM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 289 | 284.57% |
| ZION250117P00005000 | 2024-06-05 12:39PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 114.84% |
| ZION250117P00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 88.67% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 93.85% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 159 | 83.40% |
| ZION250117P00017500 | 2024-05-28 9:37AM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 25.00% |
| ZION250117P00020000 | 2024-06-21 11:06AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 253 | 5,127 | 25.00% |
| ZION250117P00022500 | 2024-06-24 12:00PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| ZION250117P00025000 | 2024-06-21 10:28AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| ZION250117P00027500 | 2024-06-24 10:41AM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 12.50% |
| ZION250117P00030000 | 2024-06-25 3:35PM EDT | 30.00 | 0.79 | 0.00 | 0.00 | -0.11 | -12.22% | 10 | 905 | 12.50% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 32.50 | 1.08 | 1.35 | 1.60 | 0.00 | - | 2 | 536 | 44.36% |
| ZION250117P00035000 | 2024-06-18 10:01AM EDT | 35.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 747 | 6.25% |
| ZION250117P00037500 | 2024-06-24 3:10PM EDT | 37.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 915 | 3.13% |
| ZION250117P00040000 | 2024-06-24 3:02PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 1.56% |
| ZION250117P00042500 | 2024-06-24 12:24PM EDT | 42.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 212 | 0.00% |
| ZION250117P00045000 | 2024-06-13 11:27AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| ZION250117P00047500 | 2024-06-12 3:54PM EDT | 47.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 30 | 265 | 0.00% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 8.77 | 9.50 | 9.80 | 0.00 | - | 4 | 248 | 32.86% |
| ZION250117P00052500 | 2024-05-17 2:08PM EDT | 52.50 | 9.30 | 12.20 | 13.80 | 0.00 | - | 21 | 117 | 51.17% |
| ZION250117P00055000 | 2024-05-20 9:39AM EDT | 55.00 | 11.37 | 12.30 | 14.20 | 0.00 | - | 1 | 411 | 34.62% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
