Marchés français ouverture 9 h
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
1,0774 +0,0007 (+0,06 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 033,14 -226,75 (-0,38 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00045000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 77 | 47 | 31.64% |
| ZION240517C00045000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.47 | 0.35 | 0.45 | -0.08 | -14.55% | 294 | 421 | 30.08% |
| ZION240524C00045000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.80 | 0.50 | 0.65 | +0.15 | +23.08% | 4 | 82 | 29.44% |
| ZION240531C00045000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 6 | 57 | 28.61% |
| ZION240607C00045000 | 2024-05-03 10:50AM EDT | 2024-06-07 | 1.00 | 0.90 | 1.75 | 0.00 | - | 1 | 1 | 44.07% |
| ZION240614C00045000 | 2024-05-06 2:43PM EDT | 2024-06-14 | 1.15 | 1.10 | 1.25 | -0.09 | -7.26% | 6 | 1 | 31.20% |
| ZION240621C00045000 | 2024-05-06 2:23PM EDT | 2024-06-21 | 1.50 | 1.25 | 1.40 | +0.05 | +3.45% | 4 | 700 | 31.25% |
| ZION240719C00045000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 3,756 | 33.06% |
| ZION240816C00045000 | 2024-05-06 9:34AM EDT | 2024-08-16 | 2.85 | 2.60 | 2.95 | +0.08 | +2.89% | 3 | 358 | 37.96% |
| ZION240920C00045000 | 2024-05-06 11:52AM EDT | 2024-09-20 | 3.30 | 3.10 | 3.30 | -0.15 | -4.35% | 3 | 316 | 36.06% |
| ZION241018C00045000 | 2024-05-06 1:10PM EDT | 2024-10-18 | 3.80 | 3.60 | 4.90 | +0.70 | +22.58% | 13 | 59 | 46.50% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 4.50 | 4.80 | 0.00 | - | 30 | 43 | 38.86% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 4.40 | 3.50 | 6.40 | 0.00 | - | 2 | 391 | 47.67% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 7.90 | 8.70 | +2.05 | +33.88% | 11 | 56 | 40.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 2.00 | 1.30 | 2.10 | -2.28 | -53.27% | 2 | 107 | 42.14% |
| ZION240621P00045000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 3.01 | 2.70 | 2.85 | 0.00 | - | 60 | 462 | 33.69% |
| ZION240719P00045000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 4.40 | 3.10 | 3.40 | 0.00 | - | 2 | 571 | 33.72% |
| ZION240816P00045000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 5.10 | 3.90 | 4.10 | 0.00 | - | 19 | 50 | 36.35% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 4.30 | 4.60 | 0.00 | - | 17 | 45 | 36.08% |
| ZION241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 5.90 | 4.70 | 6.00 | 0.00 | - | - | 2 | 44.81% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 5.60 | 6.00 | 0.00 | - | - | 1 | 38.16% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 56.34% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 43.21% |
