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
59.437,32 +1.073,88 (+1,84%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00040000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 2.40 | 3.60 | 3.90 | 0.00 | - | 4 | 71 | 60.94% |
| ZION240517C00040000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 3.71 | 3.70 | 4.00 | +1.07 | +40.53% | 6 | 212 | 48.05% |
| ZION240531C00040000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 2.12 | 3.80 | 4.00 | 0.00 | - | - | 1 | 33.99% |
| ZION240621C00040000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | +0.83 | +23.92% | 6 | 1,198 | 34.67% |
| ZION240719C00040000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 3.93 | 4.80 | 6.80 | 0.00 | - | 4 | 1,474 | 62.55% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 5.40 | 7.50 | 0.00 | - | 101 | 168 | 61.82% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 5.02 | 5.90 | 6.10 | 0.00 | - | 1 | 103 | 39.16% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 31.92% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 7.20 | 8.70 | 0.00 | - | 8 | 9 | 51.14% |
| ZION250117C00040000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 7.62 | 6.00 | 8.20 | +0.99 | +14.93% | 35 | 421 | 44.57% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 39.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00040000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 1 | 235 | 45.31% |
| ZION240517P00040000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.21 | 0.15 | 0.25 | -0.28 | -57.14% | 3 | 995 | 41.60% |
| ZION240524P00040000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 0.33 | 0.25 | 0.40 | -0.66 | -66.67% | 8 | 60 | 39.99% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 1.14 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 37.79% |
| ZION240621P00040000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.39 | -31.45% | 62 | 5,776 | 36.08% |
| ZION240719P00040000 | 2024-05-02 3:07PM EDT | 2024-07-19 | 1.65 | 1.15 | 1.30 | 0.00 | - | 3 | 1,336 | 35.79% |
| ZION240816P00040000 | 2024-05-03 1:47PM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | -0.42 | -18.10% | 5 | 131 | 38.82% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 2.25 | 2.40 | 0.00 | - | 10 | 212 | 38.36% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 2.60 | 2.90 | 0.00 | - | 10 | 105 | 39.73% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 4.35 | 3.50 | 3.80 | 0.00 | - | 20 | 26 | 41.05% |
| ZION250117P00040000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 3.80 | 2.35 | 3.90 | -0.70 | -15.56% | 2 | 561 | 39.51% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 6.20 | 6.50 | 0.00 | - | 5 | 33 | 37.98% |
