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
56 644,73 -708,92 (-1,24 %)
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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00047500 | 2024-06-28 2:31PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 17 | 1,333 | 34.18% |
| ZION240816C00047500 | 2024-06-28 12:49PM EDT | 2024-08-16 | 0.70 | 0.70 | 0.85 | +0.05 | +7.69% | 12 | 1,737 | 35.62% |
| ZION240920C00047500 | 2024-06-28 10:57AM EDT | 2024-09-20 | 1.21 | 1.15 | 1.25 | +0.46 | +61.33% | 1 | 1,535 | 32.86% |
| ZION241018C00047500 | 2024-06-26 11:38AM EDT | 2024-10-18 | 1.14 | 1.55 | 1.70 | 0.00 | - | 145 | 528 | 33.63% |
| ZION241220C00047500 | 2024-06-28 1:25PM EDT | 2024-12-20 | 2.37 | 2.50 | 2.70 | +0.62 | +35.43% | 13 | 213 | 35.68% |
| ZION250117C00047500 | 2024-06-27 2:41PM EDT | 2025-01-17 | 2.25 | 2.80 | 2.95 | 0.00 | - | 9 | 161 | 35.11% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 6.46 | 4.50 | 6.80 | 0.00 | - | 1 | 83 | 38.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00047500 | 2024-05-20 3:54PM EDT | 2024-07-19 | 4.20 | 6.00 | 6.30 | 0.00 | - | 2 | 309 | 85.94% |
| ZION240816P00047500 | 2024-05-16 12:57PM EDT | 2024-08-16 | 4.10 | 6.50 | 8.90 | 0.00 | - | 4 | 159 | 81.45% |
| ZION240920P00047500 | 2024-06-11 9:44AM EDT | 2024-09-20 | 7.50 | 5.10 | 6.40 | 0.00 | - | 36 | 71 | 46.14% |
| ZION241018P00047500 | 2024-06-24 2:35PM EDT | 2024-10-18 | 6.02 | 3.80 | 5.70 | 0.00 | - | 10 | 11 | 32.18% |
| ZION241220P00047500 | 2024-06-12 3:34PM EDT | 2024-12-20 | 7.30 | 4.80 | 6.50 | 0.00 | - | 7 | 39 | 32.84% |
| ZION250117P00047500 | 2024-06-28 2:40PM EDT | 2025-01-17 | 6.70 | 6.50 | 6.70 | -0.67 | -9.09% | 30 | 265 | 32.11% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 2026-01-16 | 8.80 | 10.30 | 10.80 | 0.00 | - | 1 | 95 | 38.38% |
