Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.434,15 +525,11 (+0,89%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 9.70 | 10.00 | 0.00 | - | - | 1 | 118.75% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 52.15% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.40 | 2.15 | 0.00 | - | 9 | 105 | 49.81% |
| ZION240503C00041000 | 2024-04-26 3:13PM EDT | 41.00 | 1.59 | 1.30 | 1.40 | +0.59 | +59.00% | 32 | 16 | 46.00% |
| ZION240503C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.75 | 0.70 | 0.80 | +0.23 | +44.23% | 278 | 167 | 42.68% |
| ZION240503C00043000 | 2024-04-26 3:05PM EDT | 43.00 | 0.47 | 0.35 | 0.45 | +0.15 | +46.88% | 654 | 251 | 43.56% |
| ZION240503C00044000 | 2024-04-26 3:55PM EDT | 44.00 | 0.19 | 0.15 | 0.25 | +0.02 | +11.76% | 26 | 74 | 45.31% |
| ZION240503C00045000 | 2024-04-26 3:25PM EDT | 45.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 10 | 100 | 48.44% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 52.54% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 368 | 374 | 61.13% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 6 | 8 | 128.13% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 147.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 138.28% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 209.77% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 193.16% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 6 | 179.20% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 325 | 325 | 97.66% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 86.33% |
| ZION240503P00036000 | 2024-04-26 12:40PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 8 | 75.20% |
| ZION240503P00037000 | 2024-04-25 10:09AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 55.47% |
| ZION240503P00038000 | 2024-04-25 3:14PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 37 | 52.73% |
| ZION240503P00039000 | 2024-04-25 3:11PM EDT | 39.00 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 1 | 39 | 46.48% |
| ZION240503P00040000 | 2024-04-26 3:42PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 214 | 53 | 44.34% |
| ZION240503P00041000 | 2024-04-26 2:48PM EDT | 41.00 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 52 | 134 | 41.50% |
| ZION240503P00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.94 | 0.90 | 1.00 | -0.36 | -27.69% | 262 | 28 | 40.82% |
| ZION240503P00043000 | 2024-04-26 11:16AM EDT | 43.00 | 1.62 | 1.55 | 1.65 | -0.24 | -12.90% | 10 | 1 | 41.41% |
| ZION240503P00044000 | 2024-04-25 10:01AM EDT | 44.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 13 | 42.48% |
