Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.275,51 +111,99 (+0,62%) Euro Stoxx 50
4.942,09 +34,79 (+0,71%) Dow Jones 30
39.236,21 +85,88 (+0,22%) Gold
2.344,90 +13,70 (+0,59%) EUR/USD
1,0741 +0,0044 (+0,41%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 25.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 20 | 25 | 119.34% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 30.00 | 14.84 | 12.10 | 12.40 | 0.00 | - | 20 | 13 | 59.38% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 106.32% |
| ZION240920C00035000 | 2024-06-12 10:54AM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 344 | 0.00% |
| ZION240920C00037500 | 2024-06-18 12:32PM EDT | 37.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 0.00% |
| ZION240920C00040000 | 2024-06-17 3:06PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| ZION240920C00042500 | 2024-06-21 3:03PM EDT | 42.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 1.56% |
| ZION240920C00045000 | 2024-06-17 11:26AM EDT | 45.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 3.13% |
| ZION240920C00047500 | 2024-06-21 9:41AM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,515 | 6.25% |
| ZION240920C00050000 | 2024-06-14 1:46PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 642 | 6.25% |
| ZION240920C00052500 | 2024-05-17 2:30PM EDT | 52.50 | 1.05 | 0.20 | 0.35 | 0.00 | - | 22 | 253 | 35.60% |
| ZION240920C00055000 | 2024-06-13 11:58AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| ZION240920C00060000 | 2024-05-09 10:47AM EDT | 60.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 43.90% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 57.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-06-06 9:57AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| ZION240920P00025000 | 2024-05-24 12:51PM EDT | 25.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 4 | 32 | 60.55% |
| ZION240920P00027500 | 2024-05-08 10:16AM EDT | 27.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 274 | 54.79% |
| ZION240920P00030000 | 2024-06-06 11:37AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 12.50% |
| ZION240920P00032500 | 2024-06-05 3:57PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 92 | 12.50% |
| ZION240920P00035000 | 2024-06-17 10:41AM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 6.25% |
| ZION240920P00037500 | 2024-06-17 11:10AM EDT | 37.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 919 | 6.25% |
| ZION240920P00040000 | 2024-06-17 9:32AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 1.56% |
| ZION240920P00042500 | 2024-06-20 2:17PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.00% |
| ZION240920P00045000 | 2024-06-17 12:36PM EDT | 45.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ZION240920P00047500 | 2024-06-11 9:44AM EDT | 47.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 0.00% |
| ZION240920P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 7.80 | 8.90 | 9.20 | 0.00 | - | 1 | 291 | 38.55% |
| ZION240920P00052500 | 2024-05-17 10:39AM EDT | 52.50 | 8.10 | 11.60 | 12.20 | 0.00 | - | 112 | 615 | 53.39% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 55.00 | 11.70 | 13.80 | 14.20 | 0.00 | - | 91 | 223 | 50.20% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 14.20 | 16.70 | 0.00 | - | 2 | 22 | 0.00% |
