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
58.992,23 +400,73 (+0,68%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 40.23% |
| ZION240524C00050000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.11% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 65 | 34.28% |
| ZION240719C00050000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.47 | 0.65 | 0.75 | 0.00 | - | 6 | 589 | 33.94% |
| ZION240816C00050000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 1.15 | 1.10 | 1.25 | +0.10 | +9.52% | 44 | 798 | 35.91% |
| ZION240920C00050000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 1.55 | 1.55 | 1.65 | +0.40 | +34.78% | 14 | 625 | 35.43% |
| ZION241018C00050000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 1.51 | 1.95 | 2.20 | 0.00 | - | 5 | 5,556 | 37.53% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 2.60 | 2.85 | 3.00 | 0.00 | - | 1 | 21 | 38.14% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 2.62 | 3.10 | 3.30 | 0.00 | - | 1 | 371 | 38.14% |
| ZION260116C00050000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 6.14 | 6.10 | 6.50 | +0.89 | +16.95% | 4 | 123 | 38.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 123.36% |
| ZION240719P00050000 | 2024-04-09 9:54AM EDT | 2024-07-19 | 8.40 | 5.80 | 8.70 | 0.00 | - | 14 | 286 | 57.28% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 9.10 | 6.40 | 7.70 | 0.00 | - | 251 | 390 | 36.84% |
| ZION240920P00050000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 9.70 | 7.70 | 8.00 | 0.00 | - | 1 | 200 | 35.13% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 9.70 | 6.40 | 8.40 | 0.00 | - | 133 | 135 | 35.86% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 10.60 | 8.80 | 9.10 | 0.00 | - | 9 | 10 | 36.02% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 12.10 | 8.90 | 9.30 | 0.00 | - | 17 | 248 | 35.45% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 11.20 | 11.80 | 0.00 | - | 2 | 23 | 34.07% |
