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
58.848,46 +234,01 (+0,40%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 91.99% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 7.20 | 8.60 | 10.20 | 0.00 | - | 21 | 96 | 62.60% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 6.34 | 8.80 | 9.30 | 0.00 | - | 10 | 494 | 47.44% |
| ZION240816C00035000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 8.00 | 9.20 | 9.60 | 0.00 | - | 2 | 561 | 46.24% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 9.60 | 11.00 | 0.00 | - | 161 | 306 | 50.10% |
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 8.70 | 9.90 | 10.90 | 0.00 | - | 72 | 177 | 52.88% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 9.50 | 9.40 | 10.90 | 0.00 | - | 6 | 15 | 45.07% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 2025-01-17 | 9.52 | 10.70 | 12.50 | 0.00 | - | 3 | 920 | 56.92% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 11.72 | 10.80 | 13.90 | 0.00 | - | 3 | 52 | 44.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 166.41% |
| ZION240517P00035000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 55.08% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 56.25% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.59% |
| ZION240621P00035000 | 2024-04-30 1:23PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 5 | 475 | 44.53% |
| ZION240719P00035000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.45 | -0.40 | -53.33% | 9 | 2,166 | 41.60% |
| ZION240816P00035000 | 2024-05-03 10:29AM EDT | 2024-08-16 | 0.74 | 0.65 | 0.80 | -0.21 | -22.11% | 2 | 455 | 42.92% |
| ZION240920P00035000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 1.10 | 1.00 | 1.15 | -0.30 | -21.43% | 35 | 339 | 42.63% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 2.56 | 1.20 | 1.55 | 0.00 | - | 2 | 3,138 | 44.09% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 3.30 | 1.80 | 2.10 | 0.00 | - | 1 | 14 | 43.29% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 2.70 | 2.05 | 2.20 | 0.00 | - | 2 | 561 | 41.82% |
| ZION260116P00035000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 4.60 | 4.20 | 4.50 | 0.00 | - | 1 | 50 | 40.15% |
