La bourse ferme dans 7 h 8 min
CAC 40
7 449,81 +14,74 (+0,20 %) Euro Stoxx 50
4 826,12 +12,04 (+0,25 %) Dow Jones
41 096,77 +235,06 (+0,58 %) EUR/USD
1,1095 +0,0018 (+0,17 %) Gold future
2 597,10 +16,50 (+0,64 %) Bitcoin EUR
52 321,80 -152,92 (-0,29 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913C00035000 | 2024-08-20 1:20PM EDT | 35.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240913C00037000 | 2024-08-12 2:17PM EDT | 37.00 | 14.56 | 18.80 | 20.70 | 0.00 | - | - | 1 | 426.56% |
| Z240913C00040000 | 2024-08-05 12:02PM EDT | 40.00 | 6.15 | 13.45 | 14.25 | 0.00 | - | - | 1 | 0.00% |
| Z240913C00042000 | 2024-09-09 3:00PM EDT | 42.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240913C00045000 | 2024-09-12 9:31AM EDT | 45.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240913C00046000 | 2024-09-04 9:57AM EDT | 46.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240913C00047000 | 2024-09-11 11:21AM EDT | 47.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| Z240913C00047500 | 2024-09-06 3:09PM EDT | 47.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240913C00048000 | 2024-09-12 3:02PM EDT | 48.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240913C00048500 | 2024-09-05 1:32PM EDT | 48.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240913C00049000 | 2024-09-12 11:06AM EDT | 49.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240913C00049500 | 2024-09-11 9:41AM EDT | 49.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240913C00050000 | 2024-09-11 1:58PM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| Z240913C00051000 | 2024-09-06 2:33PM EDT | 51.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240913C00052000 | 2024-09-12 3:35PM EDT | 52.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240913C00053000 | 2024-09-11 2:57PM EDT | 53.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240913C00054000 | 2024-09-12 12:09PM EDT | 54.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240913C00055000 | 2024-09-12 2:55PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| Z240913C00056000 | 2024-09-12 3:58PM EDT | 56.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| Z240913C00057000 | 2024-09-12 3:57PM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| Z240913C00058000 | 2024-09-12 3:52PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| Z240913C00059000 | 2024-09-12 3:52PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| Z240913C00060000 | 2024-09-12 3:52PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| Z240913C00061000 | 2024-09-10 2:01PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240913C00062000 | 2024-09-10 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240913C00063000 | 2024-09-09 12:54PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z240913C00064000 | 2024-09-09 12:49PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| Z240913C00065000 | 2024-09-12 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| Z240913C00066000 | 2024-09-10 10:27AM EDT | 66.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 0 | 112.50% |
| Z240913C00067000 | 2024-09-11 10:29AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913P00030000 | 2024-08-12 9:50AM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| Z240913P00035000 | 2024-08-12 1:24PM EDT | 35.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 8 | 9 | 534.38% |
| Z240913P00036000 | 2024-08-13 1:12PM EDT | 36.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 570.31% |
| Z240913P00037000 | 2024-08-13 1:12PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 541.41% |
| Z240913P00038000 | 2024-08-21 10:48AM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240913P00038500 | 2024-09-05 11:47AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240913P00039000 | 2024-09-05 11:47AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| Z240913P00040000 | 2024-08-26 10:21AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240913P00041000 | 2024-08-19 3:13PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240913P00042000 | 2024-09-10 10:42AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| Z240913P00043000 | 2024-09-11 10:16AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| Z240913P00044000 | 2024-09-12 9:39AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240913P00045000 | 2024-09-11 1:18PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240913P00045500 | 2024-09-05 9:47AM EDT | 45.50 | 0.26 | 0.01 | 0.00 | 0.00 | - | - | 0 | 156.25% |
| Z240913P00046000 | 2024-09-12 10:33AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| Z240913P00046500 | 2024-09-06 12:50PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240913P00047000 | 2024-09-05 2:47PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| Z240913P00047500 | 2024-09-06 12:51PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240913P00048000 | 2024-09-12 1:32PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| Z240913P00048500 | 2024-09-12 1:32PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| Z240913P00049000 | 2024-09-12 2:34PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| Z240913P00049500 | 2024-09-09 3:25PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240913P00050000 | 2024-09-11 2:39PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| Z240913P00051000 | 2024-09-12 3:22PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240913P00052000 | 2024-09-12 3:23PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| Z240913P00053000 | 2024-09-12 3:57PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| Z240913P00054000 | 2024-09-12 3:59PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| Z240913P00055000 | 2024-09-12 3:14PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| Z240913P00056000 | 2024-09-12 2:06PM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| Z240913P00057000 | 2024-09-12 3:59PM EDT | 57.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| Z240913P00058000 | 2024-09-06 11:19AM EDT | 58.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z240913P00059000 | 2024-09-03 1:17PM EDT | 59.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240913P00060000 | 2024-09-12 10:13AM EDT | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240913P00061000 | 2024-09-12 11:04AM EDT | 61.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| Z240913P00062000 | 2024-09-11 11:26AM EDT | 62.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240913P00063000 | 2024-09-10 11:50AM EDT | 63.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240913P00064000 | 2024-09-05 2:19PM EDT | 64.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240913P00065000 | 2024-09-03 1:00PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240913P00068000 | 2024-09-03 10:25AM EDT | 68.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
