Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.269,34 +105,82 (+0,58%) Euro Stoxx 50
4.940,50 +33,20 (+0,68%) Dow Jones 30
39.255,59 +105,26 (+0,27%) Gold
2.343,10 +11,90 (+0,51%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
57.128,74 -2.744,83 (-4,58%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2024-06-21 1:51PM EDT | 2.50 | 38.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 155.37% |
| ZION250117C00012500 | 2024-06-10 1:16PM EDT | 12.50 | 28.67 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| ZION250117C00015000 | 2024-06-14 2:57PM EDT | 15.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-05-13 12:29PM EDT | 20.00 | 24.31 | 21.20 | 23.00 | 0.00 | - | 2 | 156 | 68.26% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 22.50 | 21.87 | 19.50 | 19.90 | 0.00 | - | 2 | 100 | 61.62% |
| ZION250117C00025000 | 2024-05-29 12:29PM EDT | 25.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 21 | 243 | 0.00% |
| ZION250117C00027500 | 2024-06-20 3:16PM EDT | 27.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| ZION250117C00030000 | 2024-06-13 9:52AM EDT | 30.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 0.00% |
| ZION250117C00032500 | 2024-06-10 10:01AM EDT | 32.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 0.00% |
| ZION250117C00035000 | 2024-06-17 1:27PM EDT | 35.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 0.00% |
| ZION250117C00037500 | 2024-06-06 11:43AM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| ZION250117C00040000 | 2024-05-30 2:30PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| ZION250117C00042500 | 2024-06-20 3:26PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 0.78% |
| ZION250117C00045000 | 2024-06-20 2:57PM EDT | 45.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 224 | 570 | 3.13% |
| ZION250117C00047500 | 2024-06-21 2:18PM EDT | 47.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 3.13% |
| ZION250117C00050000 | 2024-06-14 1:21PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 57 | 490 | 6.25% |
| ZION250117C00052500 | 2024-06-13 2:15PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| ZION250117C00055000 | 2024-06-12 10:13AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| ZION250117C00060000 | 2024-06-18 10:51AM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 12.50% |
| ZION250117C00065000 | 2024-05-30 10:56AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-03-15 3:23PM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 289 | 283.20% |
| ZION250117P00005000 | 2024-06-05 12:39PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 114.26% |
| ZION250117P00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 88.28% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 93.26% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 159 | 82.81% |
| ZION250117P00017500 | 2024-05-28 9:37AM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 25.00% |
| ZION250117P00020000 | 2024-06-21 11:06AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 253 | 5,127 | 25.00% |
| ZION250117P00022500 | 2024-06-18 12:28PM EDT | 22.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 25.00% |
| ZION250117P00025000 | 2024-06-21 10:28AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| ZION250117P00027500 | 2024-06-05 2:14PM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 104 | 365 | 12.50% |
| ZION250117P00030000 | 2024-06-21 12:23PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 12.50% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 32.50 | 1.08 | 1.35 | 1.60 | 0.00 | - | 2 | 536 | 43.90% |
| ZION250117P00035000 | 2024-06-18 10:01AM EDT | 35.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 747 | 6.25% |
| ZION250117P00037500 | 2024-06-05 9:30AM EDT | 37.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 3.13% |
| ZION250117P00040000 | 2024-06-20 12:52PM EDT | 40.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 1.56% |
| ZION250117P00042500 | 2024-06-20 2:37PM EDT | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| ZION250117P00045000 | 2024-06-13 11:27AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| ZION250117P00047500 | 2024-06-12 3:54PM EDT | 47.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 30 | 265 | 0.00% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 8.77 | 9.50 | 9.80 | 0.00 | - | 4 | 248 | 31.84% |
| ZION250117P00052500 | 2024-05-17 2:08PM EDT | 52.50 | 9.30 | 12.20 | 13.80 | 0.00 | - | 21 | 117 | 50.24% |
| ZION250117P00055000 | 2024-05-20 9:39AM EDT | 55.00 | 11.37 | 12.30 | 14.20 | 0.00 | - | 1 | 411 | 33.18% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
