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
58.990,22 +357,62 (+0,61%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 2024-06-21 | 11.15 | 13.60 | 15.30 | 0.00 | - | 1 | 1 | 93.55% |
| ZION240719C00030000 | 2024-03-14 12:14PM EDT | 2024-07-19 | 10.95 | 11.00 | 11.50 | 0.00 | - | 1 | 226 | 0.00% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240920C00030000 | 2024-02-08 11:35AM EDT | 2024-09-20 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 41.02% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 13.10 | 16.30 | 0.00 | - | - | 6 | 67.02% |
| ZION250117C00030000 | 2024-04-22 11:23AM EDT | 2025-01-17 | 14.68 | 13.10 | 15.90 | +2.13 | +16.97% | 5 | 435 | 58.84% |
| ZION260116C00030000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 16.00 | 15.70 | 16.90 | +1.70 | +11.89% | 12 | 74 | 44.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 245.70% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 107 | 87.50% |
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 83.59% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 71.88% |
| ZION240621P00030000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.10 | 0.00 | - | 6 | 52 | 53.91% |
| ZION240719P00030000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.30 | 0.10 | 0.20 | 0.00 | - | 7 | 447 | 51.47% |
| ZION240816P00030000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 316 | 50.00% |
| ZION240920P00030000 | 2024-04-16 9:47AM EDT | 2024-09-20 | 1.25 | 0.40 | 0.55 | 0.00 | - | 50 | 287 | 48.68% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 0.85 | 0.50 | 0.75 | 0.00 | - | 1 | 75 | 48.63% |
| ZION241220P00030000 | 2024-04-29 11:49AM EDT | 2024-12-20 | 1.05 | 0.90 | 1.15 | -0.30 | -22.22% | 10 | 10 | 47.66% |
| ZION250117P00030000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 1.18 | 1.10 | 1.20 | -0.15 | -11.28% | 12 | 637 | 45.68% |
| ZION260116P00030000 | 2024-05-01 10:51AM EDT | 2026-01-16 | 3.10 | 2.70 | 2.95 | 0.00 | - | 1 | 23 | 42.65% |
