Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.275,19 +111,67 (+0,61%) Euro Stoxx 50
4.942,75 +35,45 (+0,72%) Dow Jones 30
39.267,24 +116,91 (+0,30%) Gold
2.344,70 +13,50 (+0,58%) EUR/USD
1,0742 +0,0045 (+0,42%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116C00015000 | 2024-05-17 12:01PM EDT | 15.00 | 30.30 | 25.50 | 27.80 | 0.00 | - | 1 | 0 | 67.58% |
| ZION260116C00017500 | 2024-05-13 3:26PM EDT | 17.50 | 26.60 | 24.90 | 26.60 | 0.00 | - | 6 | 291 | 65.33% |
| ZION260116C00020000 | 2024-05-15 10:24AM EDT | 20.00 | 25.47 | 20.60 | 21.30 | 0.00 | - | 5 | 115 | 0.00% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 22.50 | 21.83 | 19.30 | 22.30 | 0.00 | - | 3 | 3 | 50.07% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 25.00 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 54.52% |
| ZION260116C00027500 | 2023-12-01 12:58PM EDT | 27.50 | 13.28 | 18.30 | 21.30 | 0.00 | - | 10 | 8 | 68.41% |
| ZION260116C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 14.70 | 13.10 | 14.60 | 0.00 | - | 4 | 89 | 41.63% |
| ZION260116C00032500 | 2024-06-20 12:32PM EDT | 32.50 | 12.00 | 10.80 | 14.30 | 0.00 | - | 2 | 32 | 49.35% |
| ZION260116C00035000 | 2024-06-11 2:45PM EDT | 35.00 | 10.35 | 10.20 | 11.60 | 0.00 | - | 45 | 70 | 41.25% |
| ZION260116C00037500 | 2024-06-11 1:58PM EDT | 37.50 | 9.00 | 8.90 | 9.90 | 0.00 | - | 3 | 18 | 38.92% |
| ZION260116C00040000 | 2024-05-29 12:09PM EDT | 40.00 | 8.50 | 7.70 | 8.50 | 0.00 | - | 1 | 121 | 37.68% |
| ZION260116C00042500 | 2024-05-29 11:52AM EDT | 42.50 | 7.20 | 6.50 | 7.80 | 0.00 | - | 1 | 147 | 39.36% |
| ZION260116C00045000 | 2024-06-10 10:22AM EDT | 45.00 | 5.95 | 5.50 | 6.50 | 0.00 | - | 2 | 68 | 37.50% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 47.50 | 6.46 | 4.50 | 6.80 | 0.00 | - | 1 | 83 | 42.84% |
| ZION260116C00050000 | 2024-06-07 12:53PM EDT | 50.00 | 4.50 | 3.70 | 4.80 | 0.00 | - | 1 | 120 | 36.65% |
| ZION260116C00052500 | 2024-05-20 10:51AM EDT | 52.50 | 5.50 | 3.50 | 3.90 | 0.00 | - | 2 | 74 | 35.25% |
| ZION260116C00055000 | 2024-05-16 11:56AM EDT | 55.00 | 5.00 | 2.75 | 3.20 | 0.00 | - | 2 | 13 | 34.39% |
| ZION260116C00060000 | 2024-05-30 3:55PM EDT | 60.00 | 2.70 | 1.15 | 3.10 | 0.00 | - | 1 | 45 | 38.59% |
| ZION260116C00065000 | 2024-06-11 11:03AM EDT | 65.00 | 1.48 | 1.20 | 2.45 | 0.00 | - | 5 | 35 | 38.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116P00015000 | 2024-04-11 9:39AM EDT | 15.00 | 0.70 | 0.25 | 1.75 | 0.00 | - | 10 | 118 | 65.77% |
| ZION260116P00017500 | 2024-05-21 1:51PM EDT | 17.50 | 0.60 | 0.30 | 1.75 | 0.00 | - | 4 | 59 | 57.42% |
| ZION260116P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.95 | 0.70 | 1.30 | 0.00 | - | 5 | 235 | 53.69% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 22.50 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 50.10% |
| ZION260116P00025000 | 2024-06-05 1:37PM EDT | 25.00 | 1.64 | 1.30 | 1.75 | 0.00 | - | 43 | 141 | 44.95% |
| ZION260116P00027500 | 2024-06-11 10:31AM EDT | 27.50 | 2.26 | 1.80 | 2.25 | 0.00 | - | 1 | 7 | 43.03% |
| ZION260116P00030000 | 2024-06-14 9:53AM EDT | 30.00 | 2.95 | 2.20 | 3.40 | 0.00 | - | 24 | 60 | 45.19% |
| ZION260116P00032500 | 2024-06-18 9:35AM EDT | 32.50 | 3.49 | 3.10 | 3.70 | 0.00 | - | 1 | 54 | 40.64% |
| ZION260116P00035000 | 2024-06-07 10:47AM EDT | 35.00 | 4.15 | 3.80 | 4.90 | 0.00 | - | 1 | 53 | 41.28% |
| ZION260116P00037500 | 2024-06-05 1:03PM EDT | 37.50 | 5.23 | 4.80 | 6.80 | 0.00 | - | 20 | 51 | 44.84% |
| ZION260116P00040000 | 2024-06-11 10:45AM EDT | 40.00 | 6.57 | 5.70 | 6.70 | 0.00 | - | 10 | 45 | 37.21% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 42.50 | 7.06 | 7.20 | 9.90 | 0.00 | - | 1 | 62 | 45.80% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 45.00 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 40.91% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 47.50 | 8.80 | 10.30 | 10.80 | 0.00 | - | 1 | 95 | 34.22% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 50.00 | 12.80 | 10.20 | 12.40 | 0.00 | - | 2 | 23 | 33.26% |
| ZION260116P00052500 | 2024-04-26 10:34AM EDT | 52.50 | 13.90 | 12.10 | 14.80 | 0.00 | - | 22 | 20 | 35.80% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 12.20 | 16.20 | 0.00 | - | - | 1 | 32.84% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 15.80 | 19.80 | 0.00 | - | 2 | 3 | 29.11% |
