La bourse ferme dans 7 h 8 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,64+0,68 (+1,22 %)
À la clôture : 04:00PM EDT
56,60 -0,04 (-0,07 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
Z240913C000350002024-08-20 1:20PM EDT35.0019.650.000.000.00--00.00%
Z240913C000370002024-08-12 2:17PM EDT37.0014.5618.8020.700.00--1426.56%
Z240913C000400002024-08-05 12:02PM EDT40.006.1513.4514.250.00--10.00%
Z240913C000420002024-09-09 3:00PM EDT42.0011.770.000.000.00-100.00%
Z240913C000450002024-09-12 9:31AM EDT45.0011.230.000.000.00-100.00%
Z240913C000460002024-09-04 9:57AM EDT46.008.270.000.000.00-100.00%
Z240913C000470002024-09-11 11:21AM EDT47.007.650.000.000.00-1600.00%
Z240913C000475002024-09-06 3:09PM EDT47.505.840.000.000.00-500.00%
Z240913C000480002024-09-12 3:02PM EDT48.008.400.000.000.00-600.00%
Z240913C000485002024-09-05 1:32PM EDT48.505.700.000.000.00--00.00%
Z240913C000490002024-09-12 11:06AM EDT49.006.740.000.000.00-500.00%
Z240913C000495002024-09-11 9:41AM EDT49.505.500.000.000.00-200.00%
Z240913C000500002024-09-11 1:58PM EDT50.005.600.000.000.00-2100.00%
Z240913C000510002024-09-06 2:33PM EDT51.002.440.000.000.00-400.00%
Z240913C000520002024-09-12 3:35PM EDT52.004.640.000.000.00-200.00%
Z240913C000530002024-09-11 2:57PM EDT53.003.200.000.000.00-200.00%
Z240913C000540002024-09-12 12:09PM EDT54.001.770.000.000.00-100.00%
Z240913C000550002024-09-12 2:55PM EDT55.001.400.000.000.00-3400.00%
Z240913C000560002024-09-12 3:58PM EDT56.000.860.000.000.00-44300.00%
Z240913C000570002024-09-12 3:57PM EDT57.000.310.000.000.00-7903.13%
Z240913C000580002024-09-12 3:52PM EDT58.000.100.000.000.00-55012.50%
Z240913C000590002024-09-12 3:52PM EDT59.000.040.000.000.00-29025.00%
Z240913C000600002024-09-12 3:52PM EDT60.000.060.000.000.00-12025.00%
Z240913C000610002024-09-10 2:01PM EDT61.000.040.000.000.00-3025.00%
Z240913C000620002024-09-10 9:30AM EDT62.000.010.000.000.00-1050.00%
Z240913C000630002024-09-09 12:54PM EDT63.000.020.000.000.00-3050.00%
Z240913C000640002024-09-09 12:49PM EDT64.000.010.000.000.00-17050.00%
Z240913C000650002024-09-12 3:52PM EDT65.000.010.000.000.00-26050.00%
Z240913C000660002024-09-10 10:27AM EDT66.000.010.010.000.00-90112.50%
Z240913C000670002024-09-11 10:29AM EDT67.000.010.000.000.00-16050.00%
Options de ventepour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
Z240913P000300002024-08-12 9:50AM EDT30.000.060.000.010.00--1425.00%
Z240913P000350002024-08-12 1:24PM EDT35.000.140.000.430.00-89534.38%
Z240913P000360002024-08-13 1:12PM EDT36.000.120.000.750.00-88570.31%
Z240913P000370002024-08-13 1:12PM EDT37.000.010.000.750.00-88541.41%
Z240913P000380002024-08-21 10:48AM EDT38.000.120.000.000.00-1050.00%
Z240913P000385002024-09-05 11:47AM EDT38.500.010.000.000.00--050.00%
Z240913P000390002024-09-05 11:47AM EDT39.000.010.000.000.00-351050.00%
Z240913P000400002024-08-26 10:21AM EDT40.000.040.000.000.00-8050.00%
Z240913P000410002024-08-19 3:13PM EDT41.000.100.000.000.00-8050.00%
Z240913P000420002024-09-10 10:42AM EDT42.000.010.000.000.00-101050.00%
Z240913P000430002024-09-11 10:16AM EDT43.000.010.000.000.00-15050.00%
Z240913P000440002024-09-12 9:39AM EDT44.000.010.000.000.00-2050.00%
Z240913P000450002024-09-11 1:18PM EDT45.000.010.000.000.00-1050.00%
Z240913P000455002024-09-05 9:47AM EDT45.500.260.010.000.00--0156.25%
Z240913P000460002024-09-12 10:33AM EDT46.000.010.000.000.00-319050.00%
Z240913P000465002024-09-06 12:50PM EDT46.500.080.000.000.00-8050.00%
Z240913P000470002024-09-05 2:47PM EDT47.000.070.000.000.00-7050.00%
Z240913P000475002024-09-06 12:51PM EDT47.500.100.000.000.00-8050.00%
Z240913P000480002024-09-12 1:32PM EDT48.000.010.000.000.00-25050.00%
Z240913P000485002024-09-12 1:32PM EDT48.500.010.000.000.00-17050.00%
Z240913P000490002024-09-12 2:34PM EDT49.000.010.000.000.00-102050.00%
Z240913P000495002024-09-09 3:25PM EDT49.500.080.000.000.00-2050.00%
Z240913P000500002024-09-11 2:39PM EDT50.000.030.000.000.00-7050.00%
Z240913P000510002024-09-12 3:22PM EDT51.000.010.000.000.00-2050.00%
Z240913P000520002024-09-12 3:23PM EDT52.000.020.000.000.00-25050.00%
Z240913P000530002024-09-12 3:57PM EDT53.000.030.000.000.00-26025.00%
Z240913P000540002024-09-12 3:59PM EDT54.000.040.000.000.00-222025.00%
Z240913P000550002024-09-12 3:14PM EDT55.000.090.000.000.00-39012.50%
Z240913P000560002024-09-12 2:06PM EDT56.000.220.000.000.00-406.25%
Z240913P000570002024-09-12 3:59PM EDT57.000.650.000.000.00-12900.00%
Z240913P000580002024-09-06 11:19AM EDT58.004.100.000.000.00-700.00%
Z240913P000590002024-09-03 1:17PM EDT59.004.300.000.000.00-200.00%
Z240913P000600002024-09-12 10:13AM EDT60.004.150.000.000.00-200.00%
Z240913P000610002024-09-12 11:04AM EDT61.005.250.000.000.00-1800.00%
Z240913P000620002024-09-11 11:26AM EDT62.007.450.000.000.00-600.00%
Z240913P000630002024-09-10 11:50AM EDT63.008.450.000.000.00-100.00%
Z240913P000640002024-09-05 2:19PM EDT64.009.300.000.000.00--00.00%
Z240913P000650002024-09-03 1:00PM EDT65.0010.300.000.000.00--00.00%
Z240913P000680002024-09-03 10:25AM EDT68.0012.700.000.000.00--00.00%