La bourse ferme dans 56 min
CAC 40
7 994,38 +36,81 (+0,46 %) Euro Stoxx 50
4 950,71 +29,23 (+0,59 %) Dow Jones
38 821,67 +145,99 (+0,38 %) EUR/USD
1,0787 +0,0021 (+0,19 %) Gold future
2 334,70 +26,10 (+1,13 %) Bitcoin EUR
59 264,09 +9,78 (+0,02 %)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 39.06% |
| ZION240524C00050000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 35.74% |
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 2024-06-07 | 0.14 | 0.15 | 0.25 | 0.00 | - | - | 1 | 33.99% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 65 | 32.81% |
| ZION240719C00050000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.47 | 0.65 | 0.75 | 0.00 | - | 6 | 589 | 32.50% |
| ZION240816C00050000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 1.20 | 1.15 | 1.30 | +0.05 | +4.35% | 2 | 812 | 35.13% |
| ZION240920C00050000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 1.55 | 1.60 | 1.75 | 0.00 | - | 14 | 611 | 35.13% |
| ZION241018C00050000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 1.51 | 2.05 | 2.25 | 0.00 | - | 5 | 5,556 | 36.67% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 2.60 | 2.90 | 3.10 | 0.00 | - | 1 | 21 | 37.66% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 2.62 | 3.20 | 3.40 | 0.00 | - | 1 | 371 | 37.65% |
| ZION260116C00050000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 6.14 | 6.20 | 6.70 | 0.00 | - | 4 | 124 | 38.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 128.42% |
| ZION240719P00050000 | 2024-04-09 9:54AM EDT | 2024-07-19 | 8.40 | 6.60 | 6.80 | 0.00 | - | 14 | 286 | 34.52% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 9.10 | 7.10 | 7.50 | 0.00 | - | 251 | 390 | 38.53% |
| ZION240920P00050000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 9.70 | 7.40 | 7.90 | 0.00 | - | 1 | 200 | 37.42% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 9.70 | 7.70 | 8.90 | 0.00 | - | 133 | 135 | 43.12% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 10.60 | 8.60 | 8.90 | 0.00 | - | 9 | 10 | 36.71% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 12.10 | 8.80 | 9.10 | 0.00 | - | 17 | 248 | 36.06% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 11.00 | 11.60 | 0.00 | - | 2 | 23 | 34.27% |
