La bourse ferme dans 4 h 3 min
CAC 40
8 017,78 +60,21 (+0,76 %) Euro Stoxx 50
4 959,96 +38,48 (+0,78 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 330,10 +21,50 (+0,93 %) Bitcoin EUR
59 559,69 +346,89 (+0,59 %)
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
Avant Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 95.70% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 0.00% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 0.00% |
| ZION240816C00035000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 161 | 306 | 0.00% |
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 72 | 177 | 0.00% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 920 | 0.00% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ZION240517P00035000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ZION240621P00035000 | 2024-05-03 9:33AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 475 | 12.50% |
| ZION240719P00035000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,157 | 12.50% |
| ZION240816P00035000 | 2024-05-03 10:29AM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| ZION240920P00035000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 35 | 337 | 6.25% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3,138 | 6.25% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| ZION260116P00035000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
