Deutsche Märkte schließen in 4 Stunden 53 Minuten
DAX
17.969,22 -119,48 (-0,66%) Euro Stoxx 50
4.957,79 -32,09 (-0,64%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,30 -0,10 (-0,00%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.194,41 -2.737,41 (-4,42%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00035000 | 2024-04-22 12:06PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426C00036000 | 2024-04-22 9:43AM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240426C00037000 | 2024-04-24 9:58AM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426C00039000 | 2024-04-23 2:51PM EDT | 39.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZION240426C00040000 | 2024-04-24 12:50PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240426C00041000 | 2024-04-24 12:50PM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZION240426C00042000 | 2024-04-24 3:55PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZION240426C00043000 | 2024-04-24 3:49PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ZION240426C00044000 | 2024-04-24 1:17PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ZION240426C00045000 | 2024-04-23 1:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZION240426C00046000 | 2024-04-22 9:34AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240426C00047000 | 2024-04-22 12:02PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZION240426C00048000 | 2024-04-17 11:25AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240426P00031000 | 2024-04-12 11:50AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240426P00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ZION240426P00033000 | 2024-04-19 3:29PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZION240426P00034000 | 2024-04-22 9:34AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240426P00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| ZION240426P00036000 | 2024-04-24 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZION240426P00037000 | 2024-04-23 11:50AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZION240426P00038000 | 2024-04-23 2:31PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZION240426P00039000 | 2024-04-24 2:30PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZION240426P00040000 | 2024-04-24 3:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ZION240426P00041000 | 2024-04-24 3:28PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
| ZION240426P00042000 | 2024-04-24 3:30PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| ZION240426P00043000 | 2024-04-18 9:36AM EDT | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZION240426P00044000 | 2024-04-22 2:12PM EDT | 44.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426P00046000 | 2024-04-23 12:42PM EDT | 46.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240426P00047000 | 2024-04-19 3:33PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
