La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 637,52 -717,26 (-1,25 %)
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 :
Prix d’exercice:37.50
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00037500 | 2024-06-26 3:07PM EDT | 2024-07-19 | 4.60 | 5.90 | 6.30 | 0.00 | - | 1 | 292 | 58.11% |
| ZION240816C00037500 | 2024-06-17 10:06AM EDT | 2024-08-16 | 4.20 | 6.40 | 7.10 | 0.00 | - | 1 | 202 | 57.47% |
| ZION240920C00037500 | 2024-06-28 10:37AM EDT | 2024-09-20 | 6.24 | 6.40 | 6.90 | +0.94 | +17.74% | 1 | 527 | 40.53% |
| ZION241018C00037500 | 2024-06-27 1:48PM EDT | 2024-10-18 | 5.90 | 6.50 | 7.50 | 0.00 | - | 41 | 119 | 43.58% |
| ZION241220C00037500 | 2024-06-13 10:49AM EDT | 2024-12-20 | 6.95 | 7.70 | 8.30 | 0.00 | - | 2 | 13 | 43.24% |
| ZION250117C00037500 | 2024-06-06 11:43AM EDT | 2025-01-17 | 6.90 | 8.00 | 8.70 | 0.00 | - | 1 | 526 | 43.92% |
| ZION260116C00037500 | 2024-06-28 10:37AM EDT | 2026-01-16 | 10.22 | 10.50 | 11.00 | -0.41 | -3.86% | 1 | 26 | 38.78% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00037500 | 2024-06-27 12:38PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.15 | -0.09 | -42.86% | 10 | 1,848 | 43.07% |
| ZION240816P00037500 | 2024-06-28 2:40PM EDT | 2024-08-16 | 0.54 | 0.45 | 0.60 | -0.25 | -31.65% | 8 | 356 | 42.73% |
| ZION240920P00037500 | 2024-06-24 1:50PM EDT | 2024-09-20 | 1.00 | 0.75 | 0.90 | 0.00 | - | 4 | 916 | 38.28% |
| ZION241018P00037500 | 2024-06-11 1:46PM EDT | 2024-10-18 | 2.00 | 1.00 | 1.15 | 0.00 | - | 5 | 134 | 36.87% |
| ZION241220P00037500 | 2024-06-25 12:32PM EDT | 2024-12-20 | 2.24 | 1.70 | 1.90 | 0.00 | - | 1 | 5 | 37.77% |
| ZION250117P00037500 | 2024-06-24 3:10PM EDT | 2025-01-17 | 2.15 | 1.95 | 2.10 | 0.00 | - | 10 | 915 | 37.01% |
| ZION260116P00037500 | 2024-06-05 1:03PM EDT | 2026-01-16 | 5.23 | 4.30 | 4.60 | 0.00 | - | 20 | 51 | 35.96% |
