La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 875,94 -272,57 (-0,46 %)
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:30.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 2024-06-21 | 11.15 | 13.40 | 15.20 | 0.00 | - | 1 | 1 | 86.04% |
| ZION240719C00030000 | 2024-03-14 12:14PM EDT | 2024-07-19 | 10.95 | 11.00 | 11.50 | 0.00 | - | 1 | 226 | 0.00% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240920C00030000 | 2024-02-08 11:35AM EDT | 2024-09-20 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 38.28% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 13.00 | 15.70 | 0.00 | - | - | 6 | 59.18% |
| ZION250117C00030000 | 2024-05-03 10:33AM EDT | 2025-01-17 | 14.68 | 14.40 | 15.90 | 0.00 | - | 5 | 435 | 58.18% |
| ZION260116C00030000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 16.00 | 15.90 | 18.30 | 0.00 | - | 12 | 65 | 53.78% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 206.64% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 107 | 92.19% |
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 140.04% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 68.75% |
| ZION240621P00030000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 52 | 51.17% |
| ZION240719P00030000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 447 | 52.05% |
| ZION240816P00030000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.35 | 0.20 | 0.30 | -0.15 | -30.00% | 1 | 316 | 48.63% |
| ZION240920P00030000 | 2024-04-16 9:47AM EDT | 2024-09-20 | 1.25 | 0.40 | 0.50 | 0.00 | - | 50 | 287 | 47.75% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 0.85 | 0.45 | 0.70 | 0.00 | - | 1 | 75 | 47.90% |
| ZION241220P00030000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 1.05 | 0.90 | 1.10 | 0.00 | - | 10 | 20 | 47.17% |
| ZION250117P00030000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.15 | -0.08 | -6.78% | 1 | 641 | 45.22% |
| ZION260116P00030000 | 2024-05-01 10:51AM EDT | 2026-01-16 | 3.10 | 2.60 | 2.95 | 0.00 | - | 1 | 23 | 42.79% |
