La bourse ferme dans 1 h 34 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,08-0,44 (-1,06 %)
À partir de 09:56AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240524C000300002024-05-13 10:01AM EDT30.0013.2011.0011.500.00-66268.75%
Z240524C000335002024-05-15 9:37AM EDT33.5011.857.609.100.00--8296.29%
Z240524C000345002024-05-13 10:56AM EDT34.508.406.607.950.00-99257.03%
Z240524C000350002024-05-17 10:44AM EDT35.009.204.657.450.00-53324.41%
Z240524C000360002024-05-15 12:05PM EDT36.008.255.055.400.00--5130.08%
Z240524C000365002024-05-16 11:10AM EDT36.508.204.605.150.00--15146.88%
Z240524C000395002024-05-16 10:21AM EDT39.505.200.731.900.00--175.39%
Z240524C000400002024-05-22 3:24PM EDT40.001.451.161.400.00-466761.72%
Z240524C000410002024-05-16 11:49AM EDT41.003.930.252.610.00-517114.65%
Z240524C000420002024-05-22 3:59PM EDT42.000.400.220.270.00-7141750.98%
Z240524C000425002024-05-22 3:42PM EDT42.500.210.110.160.00-12821951.17%
Z240524C000430002024-05-23 9:30AM EDT43.000.100.060.10-0.01-9.09%319853.13%
Z240524C000435002024-05-22 3:14PM EDT43.500.090.030.090.00-18232454.69%
Z240524C000440002024-05-22 3:19PM EDT44.000.050.010.390.00-1427686.91%
Z240524C000445002024-05-23 9:34AM EDT44.500.030.010.03-0.04-57.14%272657.03%
Z240524C000450002024-05-22 12:34PM EDT45.000.050.010.720.00-181,065128.13%
Z240524C000455002024-05-22 10:13AM EDT45.500.040.010.750.00-47369139.65%
Z240524C000460002024-05-21 2:02PM EDT46.000.050.010.750.00-37141149.02%
Z240524C000465002024-05-23 9:36AM EDT46.500.020.010.740.00-1098157.42%
Z240524C000470002024-05-22 1:24PM EDT47.000.020.010.750.00-2108166.99%
Z240524C000480002024-05-21 1:12PM EDT48.000.030.010.750.00-2235183.98%
Z240524C000490002024-05-20 11:15AM EDT49.000.050.010.750.00-2445200.00%
Z240524C000495002024-05-21 3:36PM EDT49.500.010.000.750.00-1025207.23%
Z240524C000500002024-05-22 10:23AM EDT50.000.010.000.510.00-101615193.75%
Z240524C000510002024-05-21 10:55AM EDT51.000.010.001.000.00-200279249.22%
Z240524C000520002024-05-21 9:47AM EDT52.000.010.001.000.00-1110264.06%
Z240524C000530002024-05-20 12:26PM EDT53.000.010.000.750.00-29101257.81%
Z240524C000540002024-05-20 11:19AM EDT54.000.010.000.750.00-103555271.09%
Z240524C000550002024-05-20 11:19AM EDT55.000.010.000.000.00-176350.00%
Z240524C000560002024-05-17 10:55AM EDT56.000.010.000.000.00-738950.00%
Z240524C000570002024-05-17 10:55AM EDT57.000.010.000.750.00-75140308.59%
Z240524C000590002024-05-01 11:08AM EDT59.000.090.001.400.00--201388.67%
Z240524C000600002024-05-01 11:07AM EDT60.000.070.000.000.00--36550.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240524P000300002024-05-14 9:54AM EDT30.000.060.000.750.00-11324.61%
Z240524P000315002024-05-15 12:25PM EDT31.500.010.001.000.00--2309.38%
Z240524P000320002024-05-09 1:24PM EDT32.000.040.000.070.00-80165.63%
Z240524P000325002024-05-15 1:23PM EDT32.500.010.001.200.00--314299.22%
Z240524P000330002024-05-20 11:24AM EDT33.000.010.001.200.00-579285.16%
Z240524P000340002024-05-16 11:36AM EDT34.000.010.000.750.00-133221.09%
Z240524P000350002024-05-22 9:50AM EDT35.000.010.010.750.00-122199196.88%
Z240524P000355002024-05-22 3:49PM EDT35.500.010.010.750.00-2775184.38%
Z240524P000360002024-05-14 2:50PM EDT36.000.030.010.750.00-923172.07%
Z240524P000370002024-05-14 2:50PM EDT37.000.040.020.750.00-399147.66%
Z240524P000375002024-05-20 3:56PM EDT37.500.020.020.750.00-17135.16%
Z240524P000380002024-05-20 12:42PM EDT38.000.020.010.710.00-715119.14%
Z240524P000385002024-05-21 3:36PM EDT38.500.020.020.570.00-1048298.24%
Z240524P000390002024-05-22 2:00PM EDT39.000.050.020.090.00-89550.39%
Z240524P000395002024-05-21 9:45AM EDT39.500.080.050.120.00-106351.37%
Z240524P000400002024-05-22 3:49PM EDT40.000.150.120.180.00-4223147.07%
Z240524P000405002024-05-22 3:49PM EDT40.500.220.240.290.00-443443.95%
Z240524P000410002024-05-23 9:37AM EDT41.000.450.380.46+0.04+9.76%1217341.21%
Z240524P000415002024-05-22 3:33PM EDT41.500.620.540.750.00-18313841.99%
Z240524P000420002024-05-22 2:59PM EDT42.000.861.011.110.00-6021542.97%
Z240524P000425002024-05-22 10:35AM EDT42.500.791.361.490.00-712538.87%
Z240524P000430002024-05-23 9:36AM EDT43.001.941.772.11+0.69+55.20%543065.63%
Z240524P000435002024-05-22 3:42PM EDT43.502.192.182.520.00-512562.11%
Z240524P000440002024-05-22 3:42PM EDT44.002.632.633.000.00-4075867.19%
Z240524P000445002024-05-22 3:04PM EDT44.503.053.003.550.00-222184.96%
Z240524P000450002024-05-23 9:30AM EDT45.003.383.654.00+0.11+3.36%111582.81%
Z240524P000460002024-05-22 10:56AM EDT46.004.092.965.200.00-1101135.16%
Z240524P000465002024-05-14 3:50PM EDT46.502.285.156.950.00--0189.06%
Z240524P000470002024-05-14 12:19PM EDT47.003.504.155.950.00-16393.75%
Z240524P000475002024-05-21 2:25PM EDT47.504.856.256.650.00-3099.22%
Z240524P000480002024-05-17 2:57PM EDT48.003.916.506.900.00-100.00%
Z240524P000490002024-04-08 9:50AM EDT49.004.386.757.850.00--10.00%
Z240524P000500002024-05-16 3:06PM EDT50.005.288.009.000.00-40150.78%
Z240524P000550002024-04-30 10:09AM EDT55.0011.6712.6014.350.00--0294.14%