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
58.778,65 +521,67 (+0,90%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00045000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 13 | 35 | 35.74% |
| ZION240517C00045000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | +0.25 | +83.33% | 124 | 388 | 33.15% |
| ZION240524C00045000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 59 | 36 | 30.76% |
| ZION240531C00045000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 0.85 | 0.80 | 0.95 | +0.30 | +54.55% | 15 | 52 | 32.08% |
| ZION240621C00045000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.50 | +0.39 | +36.79% | 130 | 647 | 33.06% |
| ZION240719C00045000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 2.05 | 2.00 | 2.10 | +0.40 | +24.24% | 15 | 3,756 | 33.94% |
| ZION240816C00045000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 2.77 | 2.70 | 2.85 | +0.57 | +25.91% | 34 | 361 | 37.11% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 3.45 | 3.20 | 3.40 | +0.60 | +21.05% | 1 | 316 | 37.23% |
| ZION241018C00045000 | 2024-05-02 12:26PM EDT | 2024-10-18 | 3.10 | 3.70 | 4.00 | 0.00 | - | 21 | 59 | 39.06% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 4.60 | 4.90 | 0.00 | - | 30 | 43 | 39.80% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 4.40 | 5.00 | 5.20 | 0.00 | - | 2 | 391 | 39.64% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 41.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 4.28 | 2.05 | 2.20 | 0.00 | - | 4 | 107 | 42.09% |
| ZION240621P00045000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 3.01 | 2.85 | 2.95 | -1.39 | -31.59% | 60 | 452 | 34.20% |
| ZION240719P00045000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 4.40 | 3.30 | 3.50 | 0.00 | - | 2 | 571 | 34.20% |
| ZION240816P00045000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 5.10 | 4.00 | 4.20 | 0.00 | - | 19 | 50 | 36.82% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 4.40 | 4.70 | 0.00 | - | 17 | 45 | 36.50% |
| ZION241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 5.90 | 4.80 | 5.10 | 0.00 | - | - | 2 | 36.69% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 5.70 | 6.00 | 0.00 | - | - | 1 | 37.79% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 55.98% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 43.03% |
