La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,33-0,30 (-0,69 %)
À partir de 01:10PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240426C000340002024-04-19 10:12AM EDT34.008.009.059.500.00-22175.78%
Z240426C000350002024-04-24 10:01AM EDT35.009.057.109.05+0.35+4.02%15200239.06%
Z240426C000370002024-04-19 11:31AM EDT37.005.156.356.500.00-33109.77%
Z240426C000400002024-04-22 10:22AM EDT40.001.912.923.600.00-1009087.50%
Z240426C000405002024-04-22 11:19AM EDT40.501.222.762.990.00-1665.63%
Z240426C000410002024-04-22 12:09PM EDT41.001.002.352.520.00-92950.39%
Z240426C000415002024-04-24 10:13AM EDT41.502.501.972.74+0.40+19.05%105680.18%
Z240426C000420002024-04-24 11:03AM EDT42.001.601.531.61-0.14-8.05%49949.81%
Z240426C000425002024-04-23 1:30PM EDT42.501.431.161.220.00-19639147.07%
Z240426C000430002024-04-24 12:34PM EDT43.000.820.840.87-0.28-25.45%11924444.34%
Z240426C000435002024-04-24 12:43PM EDT43.500.580.540.59-0.22-27.50%2425942.77%
Z240426C000440002024-04-24 10:57AM EDT44.000.440.360.43-0.16-26.67%6638145.31%
Z240426C000445002024-04-24 10:11AM EDT44.500.440.220.25+0.09+25.71%1511042.87%
Z240426C000450002024-04-24 11:33AM EDT45.000.180.130.16-0.08-30.77%1224743.75%
Z240426C000455002024-04-24 10:52AM EDT45.500.110.070.10-0.09-45.00%518244.73%
Z240426C000460002024-04-24 11:22AM EDT46.000.080.040.07-0.05-38.46%357347.27%
Z240426C000465002024-04-24 11:23AM EDT46.500.060.030.05-0.02-25.00%86049.61%
Z240426C000470002024-04-24 10:18AM EDT47.000.050.010.04+0.03+150.00%267653.13%
Z240426C000475002024-04-24 9:49AM EDT47.500.050.010.04+0.03+150.00%101553.91%
Z240426C000480002024-04-23 10:22AM EDT48.000.040.000.050.00-34058.59%
Z240426C000485002024-04-23 10:39AM EDT48.500.020.000.040.00-101260.94%
Z240426C000490002024-04-24 9:52AM EDT49.000.020.000.01+0.01+100.00%63154.69%
Z240426C000500002024-04-24 9:47AM EDT50.000.030.000.03-0.01-25.00%2063871.88%
Z240426C000510002024-04-17 10:16AM EDT51.000.040.000.240.00-2859114.06%
Z240426C000520002024-04-24 9:36AM EDT52.000.100.000.20-0.02-16.67%297119.92%
Z240426C000530002024-04-19 10:50AM EDT53.000.010.000.230.00-3549133.59%
Z240426C000540002024-04-19 2:32PM EDT54.000.010.000.230.00-88113142.97%
Z240426C000550002024-04-19 10:51AM EDT55.000.010.000.230.00-21258152.34%
Z240426C000560002024-04-17 10:10AM EDT56.000.010.000.230.00-1020161.33%
Z240426C000570002024-04-19 10:51AM EDT57.000.010.000.230.00-559169.92%
Z240426C000580002024-03-26 3:08PM EDT58.000.300.000.230.00-414178.52%
Z240426C000590002024-04-16 2:48PM EDT59.000.020.000.230.00-28186.72%
Z240426C000600002024-03-28 10:40AM EDT60.000.010.000.17-0.16-94.12%2423185.16%
Z240426C000610002024-03-21 10:41AM EDT61.000.210.000.230.00-11202.73%
Z240426C000620002024-03-13 10:02AM EDT62.001.770.000.250.00--13213.28%
Z240426C000630002024-03-21 3:28PM EDT63.000.200.000.200.00-35212.50%
Z240426C000640002024-03-15 10:02AM EDT64.000.560.000.240.00-10226.56%
Z240426C000650002024-04-12 9:30AM EDT65.000.130.000.230.00-11232.03%
Z240426C000750002024-03-11 10:19AM EDT75.000.280.000.230.00-7676296.09%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240426P000300002024-04-11 2:11PM EDT30.000.050.000.010.00--20150.00%
Z240426P000340002024-04-18 12:24PM EDT34.000.040.000.230.00--13161.72%
Z240426P000350002024-04-16 11:07AM EDT35.000.030.000.230.00-25145.70%
Z240426P000360002024-04-15 11:56AM EDT36.000.060.000.040.00--795.31%
Z240426P000365002024-04-22 12:47PM EDT36.500.030.000.230.00-13121.88%
Z240426P000370002024-04-23 2:11PM EDT37.000.010.000.240.00-50408115.23%
Z240426P000380002024-04-22 11:47AM EDT38.000.100.000.000.00-1625.00%
Z240426P000385002024-04-22 3:15PM EDT38.500.050.000.270.00-333294.53%
Z240426P000390002024-04-22 11:57AM EDT39.000.020.000.29-0.16-88.89%11488.28%
Z240426P000395002024-04-23 10:16AM EDT39.500.030.000.310.00-62181.64%
Z240426P000400002024-04-24 10:40AM EDT40.000.040.000.03-0.02-33.33%1470250.00%
Z240426P000405002024-04-24 10:25AM EDT40.500.030.010.05-0.02-40.00%133248.44%
Z240426P000410002024-04-24 10:25AM EDT41.000.060.040.06-0.04-40.00%322843.36%
Z240426P000415002024-04-24 10:44AM EDT41.500.070.070.11-0.12-63.16%296842.77%
Z240426P000420002024-04-24 12:08PM EDT42.000.140.130.17-0.08-36.36%7179940.23%
Z240426P000425002024-04-24 11:09AM EDT42.500.230.240.29-0.20-46.51%3637339.84%
Z240426P000430002024-04-24 11:22AM EDT43.000.360.400.46-0.08-18.18%368139.16%
Z240426P000435002024-04-24 12:54PM EDT43.500.650.630.68+0.02+3.33%186437.70%
Z240426P000440002024-04-24 9:48AM EDT44.000.800.930.98-0.09-10.11%164537.11%
Z240426P000445002024-04-23 10:53AM EDT44.501.401.271.440.00-161344.53%
Z240426P000450002024-04-24 12:23PM EDT45.001.641.571.76+0.06+3.80%1068436.33%
Z240426P000455002024-04-22 11:12AM EDT45.504.402.122.230.00-3339.06%
Z240426P000460002024-04-23 3:30PM EDT46.002.442.412.71-0.05-2.01%22341.41%
Z240426P000465002024-04-15 10:38AM EDT46.502.982.023.250.00--155.08%
Z240426P000470002024-04-22 10:37AM EDT47.005.453.554.200.00-42778.91%
Z240426P000475002024-04-22 3:45PM EDT47.505.093.305.100.00-8255.47%
Z240426P000480002024-04-23 9:31AM EDT48.005.334.004.700.00-12160.16%
Z240426P000485002024-04-19 1:53PM EDT48.506.754.855.150.00-100.00%
Z240426P000490002024-04-24 11:46AM EDT49.005.255.556.00-1.59-23.25%1589.45%
Z240426P000495002024-04-18 11:56AM EDT49.507.255.656.150.00--00.00%
Z240426P000500002024-04-15 12:37PM EDT50.006.446.057.550.00-100105.27%
Z240426P000510002024-03-27 2:53PM EDT51.002.597.058.650.00-10125.00%
Z240426P000520002024-04-17 9:41AM EDT52.008.658.359.900.00-10173.63%
Z240426P000530002024-04-17 3:54PM EDT53.0010.279.559.800.00-1084.38%
Z240426P000540002024-04-17 12:49PM EDT54.0011.159.7010.700.00-20114.06%
Z240426P000550002024-03-15 12:01PM EDT55.006.0510.3511.900.00-11175.78%
Z240426P000560002024-04-24 11:46AM EDT56.0012.2511.4012.75+5.37+78.05%30151.17%
Z240426P000570002024-04-03 12:56PM EDT57.0010.1513.1513.750.00-10159.38%
Z240426P000580002024-04-18 12:13PM EDT58.0015.5513.9514.650.00-400.00%
Z240426P000610002024-04-16 11:53AM EDT61.0017.9516.7018.600.00--0326.76%