La bourse ferme dans 5 h 18 min
CAC 40
8 041,40 +24,75 (+0,31 %) Euro Stoxx 50
4 973,98 +34,97 (+0,71 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 361,70 +19,20 (+0,82 %) Bitcoin EUR
60 083,04 +823,88 (+1,39 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00035000 | 2024-04-22 12:06PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426C00036000 | 2024-04-22 9:43AM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240426C00037000 | 2024-04-24 9:58AM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426C00039000 | 2024-04-25 3:03PM EDT | 39.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION240426C00040000 | 2024-04-25 1:23PM EDT | 40.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZION240426C00041000 | 2024-04-25 3:26PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| ZION240426C00042000 | 2024-04-25 3:19PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| ZION240426C00043000 | 2024-04-25 3:12PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ZION240426C00044000 | 2024-04-25 9:31AM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZION240426C00045000 | 2024-04-25 3:03PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240426C00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZION240426C00047000 | 2024-04-22 12:02PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZION240426C00048000 | 2024-04-17 11:25AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240426P00031000 | 2024-04-12 11:50AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240426P00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ZION240426P00033000 | 2024-04-19 3:29PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZION240426P00034000 | 2024-04-25 10:16AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZION240426P00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| ZION240426P00036000 | 2024-04-24 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZION240426P00037000 | 2024-04-23 11:50AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZION240426P00038000 | 2024-04-23 2:31PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZION240426P00039000 | 2024-04-24 2:30PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZION240426P00040000 | 2024-04-25 9:35AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZION240426P00041000 | 2024-04-25 3:50PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| ZION240426P00042000 | 2024-04-25 10:33AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ZION240426P00043000 | 2024-04-18 9:36AM EDT | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZION240426P00044000 | 2024-04-25 9:46AM EDT | 44.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426P00046000 | 2024-04-25 9:42AM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426P00047000 | 2024-04-25 12:30PM EDT | 47.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
