La bourse ferme dans 1 h 32 min
CAC 40
8 117,13 +22,16 (+0,27 %) Euro Stoxx 50
5 048,95 +13,54 (+0,27 %) Dow Jones
39 069,60 +4,29 (+0,01 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 357,20 +22,70 (+0,97 %) Bitcoin EUR
63 502,17 -98,28 (-0,15 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116C00015000 | 2024-05-17 12:01PM EDT | 15.00 | 30.30 | 26.10 | 30.40 | 0.00 | - | 1 | 0 | 86.06% |
| ZION260116C00017500 | 2024-05-13 3:26PM EDT | 17.50 | 26.60 | 24.30 | 27.90 | 0.00 | - | 6 | 291 | 75.02% |
| ZION260116C00020000 | 2024-05-15 10:24AM EDT | 20.00 | 25.47 | 21.90 | 25.00 | 0.00 | - | 5 | 115 | 61.23% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 22.50 | 21.83 | 19.80 | 22.10 | 0.00 | - | 3 | 3 | 49.32% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 25.00 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 59.94% |
| ZION260116C00027500 | 2023-12-01 12:58PM EDT | 27.50 | 13.28 | 18.30 | 21.30 | 0.00 | - | 10 | 8 | 58.53% |
| ZION260116C00030000 | 2024-05-15 2:33PM EDT | 30.00 | 17.42 | 13.70 | 16.90 | 0.00 | - | 1 | 85 | 48.67% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 32.50 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 42.24% |
| ZION260116C00035000 | 2024-05-14 12:58PM EDT | 35.00 | 13.34 | 12.20 | 12.90 | 0.00 | - | 1 | 53 | 41.83% |
| ZION260116C00037500 | 2024-05-10 1:48PM EDT | 37.50 | 11.79 | 10.70 | 12.30 | 0.00 | - | 1 | 16 | 45.51% |
| ZION260116C00040000 | 2024-05-09 12:30PM EDT | 40.00 | 10.60 | 9.40 | 10.30 | 0.00 | - | 1 | 121 | 41.27% |
| ZION260116C00042500 | 2024-04-08 10:35AM EDT | 42.50 | 9.00 | 8.80 | 9.30 | 0.00 | - | 3 | 147 | 41.60% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 45.00 | 8.10 | 7.10 | 7.70 | 0.00 | - | 11 | 67 | 38.65% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 47.50 | 6.46 | 4.50 | 6.80 | 0.00 | - | 1 | 83 | 38.52% |
| ZION260116C00050000 | 2024-05-23 3:46PM EDT | 50.00 | 5.40 | 5.30 | 6.00 | 0.00 | - | 1 | 120 | 38.40% |
| ZION260116C00052500 | 2024-05-20 10:51AM EDT | 52.50 | 5.50 | 4.50 | 5.10 | 0.00 | - | 2 | 74 | 37.43% |
| ZION260116C00055000 | 2024-05-16 11:56AM EDT | 55.00 | 5.00 | 3.80 | 4.30 | 0.00 | - | 2 | 13 | 36.51% |
| ZION260116C00060000 | 2024-05-20 10:12AM EDT | 60.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 3 | 44 | 35.44% |
| ZION260116C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 2.60 | 1.95 | 2.40 | 0.00 | - | 6 | 10 | 35.68% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116P00015000 | 2024-04-11 9:39AM EDT | 15.00 | 0.70 | 0.25 | 1.75 | 0.00 | - | 10 | 118 | 65.45% |
| ZION260116P00017500 | 2024-05-21 1:51PM EDT | 17.50 | 0.60 | 0.25 | 1.90 | 0.00 | - | 4 | 59 | 58.13% |
| ZION260116P00020000 | 2024-05-24 11:35AM EDT | 20.00 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 1 | 219 | 47.39% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 22.50 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 50.37% |
| ZION260116P00025000 | 2024-05-17 11:54AM EDT | 25.00 | 1.45 | 1.30 | 1.60 | 0.00 | - | 10 | 96 | 43.93% |
| ZION260116P00027500 | 2024-04-23 2:12PM EDT | 27.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ZION260116P00030000 | 2024-05-22 2:41PM EDT | 30.00 | 2.32 | 2.25 | 2.70 | 0.00 | - | 10 | 33 | 41.02% |
| ZION260116P00032500 | 2024-05-23 1:44PM EDT | 32.50 | 3.10 | 2.85 | 3.40 | 0.00 | - | 4 | 48 | 39.71% |
| ZION260116P00035000 | 2024-05-20 3:16PM EDT | 35.00 | 3.60 | 3.60 | 4.60 | 0.00 | - | 5 | 53 | 40.69% |
| ZION260116P00037500 | 2024-05-10 12:22PM EDT | 37.50 | 4.94 | 4.50 | 5.00 | 0.00 | - | 1 | 31 | 36.62% |
| ZION260116P00040000 | 2024-05-10 12:23PM EDT | 40.00 | 5.83 | 5.40 | 6.80 | 0.00 | - | 2 | 35 | 39.28% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 42.50 | 7.06 | 6.60 | 7.40 | 0.00 | - | 1 | 62 | 35.46% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 45.00 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 42.79% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 47.50 | 8.80 | 9.10 | 12.00 | 0.00 | - | 1 | 95 | 42.15% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 50.00 | 12.80 | 10.20 | 12.40 | 0.00 | - | 2 | 23 | 36.12% |
| ZION260116P00052500 | 2024-04-26 10:34AM EDT | 52.50 | 13.90 | 12.10 | 14.80 | 0.00 | - | 22 | 20 | 38.80% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 12.20 | 16.20 | 0.00 | - | - | 1 | 36.51% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 15.80 | 19.80 | 0.00 | - | 2 | 3 | 34.40% |
