La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,63+1,99 (+4,90 %)
À la clôture : 04:00PM EDT
42,99 +0,36 (+0,84 %)
Échanges après Bourse : 05:38PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z231215C000225002022-08-10 3:04PM EDT22.5020.8019.2519.85+20.80--20.00%
Z231215C000300002022-08-01 11:04AM EDT30.0013.0014.8015.200.00--256.73%
Z231215C000350002022-08-08 11:59AM EDT35.0013.5012.3012.850.00--762.51%
Z231215C000400002022-08-10 2:32PM EDT40.0011.0010.1510.45+1.30+13.40%24,10763.75%
Z231215C000450002022-08-10 11:37AM EDT45.009.258.308.75+0.85+10.12%58665.12%
Z231215C000500002022-08-05 1:01PM EDT50.006.256.857.100.00-16765.43%
Z231215C000550002022-08-05 10:12AM EDT55.005.055.655.950.00-15266.21%
Z231215C000600002022-08-05 9:40AM EDT60.003.594.554.900.00-15966.02%
Z231215C000650002022-07-15 11:16AM EDT65.002.903.804.000.00-15566.19%
Z231215C000700002022-08-03 11:59AM EDT70.003.503.153.300.00-214666.28%
Z231215C000750002022-08-03 1:17PM EDT75.002.852.592.900.00-16866.99%
Z231215C000800002022-08-10 3:36PM EDT80.002.402.072.45+0.75+45.45%13266.80%
Z231215C000850002022-08-04 2:20PM EDT85.001.901.822.010.00-15767.14%
Z231215C000900002022-08-04 10:23AM EDT90.001.501.481.780.00-314167.46%
Z231215C000950002022-07-20 2:31PM EDT95.001.101.261.530.00-12167.77%
Z231215C001000002022-08-05 3:55PM EDT100.001.101.081.310.00-515068.02%
Z231215C001050002021-11-03 1:01PM EDT105.009.255.5010.500.00-56129.19%
Z231215C001100002021-11-11 10:30AM EDT110.008.554.509.000.00-2027123.14%
Z231215C001150002022-08-08 3:52PM EDT115.000.880.720.850.00-2036368.97%
Z231215C001200002022-07-05 12:47PM EDT120.000.530.550.810.00-11769.09%
Z231215C001250002022-07-05 1:01PM EDT125.000.470.440.730.00-11269.14%
Z231215C001300002022-07-06 2:34PM EDT130.000.470.400.650.00-51169.63%
Z231215C001350002022-07-05 12:49PM EDT135.000.440.360.570.00-13569.87%
Z231215C001400002021-12-21 4:57PM EDT140.003.850.005.500.00-145103.93%
Z231215C001450002022-08-01 12:34PM EDT145.000.500.320.590.00-317172.85%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z231215P000150002022-08-09 12:24PM EDT15.001.281.051.230.00-23100.73%
Z231215P000200002022-08-01 3:47PM EDT20.002.732.162.370.00--5396.61%
Z231215P000225002022-07-21 10:22AM EDT22.503.102.793.050.00--394.04%
Z231215P000250002022-08-09 11:12AM EDT25.004.003.553.800.00-23391.85%
Z231215P000300002022-08-09 12:23PM EDT30.006.055.455.650.00-29488.88%
Z231215P000350002022-08-10 3:39PM EDT35.007.627.707.90-0.93-10.88%1823586.35%
Z231215P000400002022-08-11 10:06AM EDT40.009.9010.4010.65-0.25-2.46%719485.10%
Z231215P000450002022-07-01 10:53AM EDT45.0016.6014.1514.450.00-138889.18%
Z231215P000500002022-08-10 11:24AM EDT50.0016.5016.8017.100.00-227483.31%
Z231215P000550002022-08-10 11:25AM EDT55.0019.9520.5020.80+19.95-17183.26%
Z231215P000600002022-08-09 9:32AM EDT60.0024.7624.4524.800.00-15883.76%
Z231215P000650002022-07-15 3:56PM EDT65.0031.9028.6028.950.00-38884.35%
Z231215P000700002022-07-18 9:54AM EDT70.0035.2532.9533.450.00-14285.95%
Z231215P000750002022-07-26 11:36AM EDT75.0041.1537.4537.900.00-101587.18%
Z231215P000800002022-07-07 9:40AM EDT80.0045.2543.0043.350.00-102195.40%
Z231215P000850002021-12-20 12:23PM EDT85.0034.7033.0034.500.00-2220.00%
Z231215P000900002022-07-29 1:43PM EDT90.0055.6051.6552.400.00-116194.68%
Z231215P000950002021-11-03 9:36AM EDT95.0033.7540.5045.000.00-140.00%
Z231215P001000002021-12-30 2:06PM EDT100.0044.4645.5046.500.00-1130.00%
Z231215P001050002022-01-03 4:04PM EDT105.0047.9149.5052.500.00-120.00%
Z231215P001100002021-12-28 12:38PM EDT110.0052.7354.0057.500.00-4160.00%
Z231215P001350002021-11-16 12:26PM EDT135.0075.5076.0080.500.00--10.00%
Z231215P001400002021-11-23 12:52PM EDT140.0087.8577.5081.000.00-110.00%
Z231215P001450002021-11-10 7:49AM EDT145.0063.0083.0087.500.00-1000.00%