La bourse est fermée
Dow Jones
38 724,68 +49,00 (+0,13 %) Nasdaq
16 265,17 +108,84 (+0,67 %) 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
58 897,89 -778,00 (-1,30 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00040000 | 2024-05-06 11:27AM EDT | 2024-05-10 | 3.80 | 3.60 | 3.90 | +1.40 | +58.33% | 2 | 71 | 63.09% |
| ZION240517C00040000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 3.71 | 3.60 | 3.90 | 0.00 | - | 6 | 212 | 40.63% |
| ZION240531C00040000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 4.01 | 3.80 | 4.40 | +1.89 | +89.15% | 8 | 1 | 45.07% |
| ZION240607C00040000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.31 | 3.90 | 4.00 | 0.00 | - | - | 1 | 28.27% |
| ZION240621C00040000 | 2024-05-06 10:29AM EDT | 2024-06-21 | 4.59 | 4.10 | 4.30 | +0.29 | +6.74% | 1 | 1,198 | 31.30% |
| ZION240719C00040000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 3.93 | 4.80 | 4.90 | 0.00 | - | 4 | 1,474 | 34.72% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 5.40 | 5.60 | 0.00 | - | 101 | 168 | 38.57% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 5.02 | 5.80 | 6.00 | 0.00 | - | 1 | 103 | 37.60% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 31.37% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 7.20 | 7.50 | 0.00 | - | 8 | 9 | 41.26% |
| ZION250117C00040000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 7.62 | 7.50 | 7.70 | 0.00 | - | 35 | 455 | 40.45% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 39.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00040000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 235 | 46.88% |
| ZION240517P00040000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 2 | 992 | 42.68% |
| ZION240524P00040000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 0.33 | 0.25 | 0.30 | 0.00 | - | 8 | 68 | 38.62% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 1.14 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 36.57% |
| ZION240621P00040000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.68 | 0.70 | 0.75 | -0.17 | -20.00% | 11 | 5,786 | 35.28% |
| ZION240719P00040000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 1.10 | 1.10 | 1.20 | -0.55 | -33.33% | 50 | 1,336 | 35.18% |
| ZION240816P00040000 | 2024-05-03 1:47PM EDT | 2024-08-16 | 1.90 | 1.70 | 1.85 | 0.00 | - | 5 | 132 | 38.36% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 2.15 | 2.30 | 0.00 | - | 10 | 212 | 37.94% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 2.55 | 2.75 | 0.00 | - | 10 | 105 | 38.89% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 4.35 | 3.40 | 3.60 | 0.00 | - | 20 | 26 | 39.93% |
| ZION250117P00040000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 563 | 39.20% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 6.10 | 6.50 | 0.00 | - | 5 | 33 | 38.21% |
