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
56 639,99 -788,41 (-1,37 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00055000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 55.86% |
| ZION240816C00055000 | 2024-06-24 1:36PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.20 | 0.00 | - | 4 | 500 | 42.09% |
| ZION240920C00055000 | 2024-06-13 11:58AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 32 | 33.79% |
| ZION241018C00055000 | 2024-05-15 2:24PM EDT | 2024-10-18 | 1.00 | 0.20 | 0.45 | 0.00 | - | 1 | 1,538 | 33.94% |
| ZION241220C00055000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 0.95 | 0.80 | 1.00 | 0.00 | - | 3 | 2,331 | 34.77% |
| ZION250117C00055000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 1.02 | 1.05 | 1.15 | -0.08 | -7.27% | 5 | 277 | 33.94% |
| ZION260116C00055000 | 2024-05-16 11:56AM EDT | 2026-01-16 | 5.00 | 2.75 | 3.20 | 0.00 | - | 2 | 13 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 2024-07-19 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 147.56% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 2024-08-16 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 121.39% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 11.70 | 13.80 | 14.20 | 0.00 | - | 91 | 223 | 71.05% |
| ZION241018P00055000 | 2024-05-17 10:08AM EDT | 2024-10-18 | 10.40 | 14.10 | 14.50 | 0.00 | - | 1 | 96 | 65.09% |
| ZION241220P00055000 | 2024-05-28 10:03AM EDT | 2024-12-20 | 12.30 | 11.50 | 15.00 | 0.00 | - | 2 | 22 | 58.48% |
| ZION250117P00055000 | 2024-05-20 9:39AM EDT | 2025-01-17 | 11.37 | 12.30 | 14.20 | 0.00 | - | 1 | 411 | 47.49% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 16.20 | 12.20 | 16.20 | 0.00 | - | - | 1 | 38.37% |
