Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.797,87 +565,30 (+0,97%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 4.60 | 4.90 | 0.00 | - | 2 | 7 | 63.48% |
| ZION240510C00040000 | 2024-05-01 2:43PM EDT | 40.00 | 2.40 | 3.60 | 3.90 | 0.00 | - | 4 | 71 | 52.34% |
| ZION240510C00041000 | 2024-05-03 1:54PM EDT | 41.00 | 2.70 | 2.70 | 3.80 | +1.05 | +63.64% | 1 | 75 | 74.61% |
| ZION240510C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 1.85 | 1.85 | 1.95 | +0.60 | +48.00% | 30 | 45 | 42.19% |
| ZION240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 1.12 | 1.10 | 1.20 | +0.66 | +143.48% | 62 | 490 | 38.57% |
| ZION240510C00044000 | 2024-05-03 3:50PM EDT | 44.00 | 0.59 | 0.55 | 0.65 | +0.29 | +96.67% | 97 | 83 | 36.87% |
| ZION240510C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 13 | 35 | 35.74% |
| ZION240510C00046000 | 2024-05-03 3:34PM EDT | 46.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 7 | 102 | 37.79% |
| ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 42.97% |
| ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 44.53% |
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 154.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 245.70% |
| ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 229.30% |
| ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 6 | 10 | 213.09% |
| ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 21 | 181.64% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 166.41% |
| ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| ZION240510P00037000 | 2024-05-02 10:42AM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 63.28% |
| ZION240510P00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 53.91% |
| ZION240510P00039000 | 2024-05-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 108 | 51.56% |
| ZION240510P00040000 | 2024-05-03 3:25PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 1 | 235 | 48.83% |
| ZION240510P00041000 | 2024-05-03 3:30PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 36 | 156 | 42.77% |
| ZION240510P00042000 | 2024-05-03 3:48PM EDT | 42.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 80 | 157 | 37.31% |
| ZION240510P00043000 | 2024-05-03 3:46PM EDT | 43.00 | 0.49 | 0.40 | 0.50 | -0.91 | -65.00% | 63 | 71 | 34.77% |
| ZION240510P00044000 | 2024-05-03 2:50PM EDT | 44.00 | 0.99 | 0.85 | 0.95 | -1.86 | -65.26% | 67 | 50 | 33.20% |
| ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 2.95 | 4.50 | 0.00 | - | 4 | 0 | 53.91% |
