Marchés français ouverture 8 h 47 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,18+2,10 (+3,88 %)
À la clôture : 04:00PM EDT
56,14 -0,04 (-0,07 %)
Échanges après Bourse : 06:05PM 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 EDT35.0019.6521.1021.400.00--2217.97%
Z240913C000370002024-08-12 2:17PM EDT37.0014.5619.1021.050.00--1333.98%
Z240913C000400002024-08-05 12:02PM EDT40.006.1513.4514.250.00--10.00%
Z240913C000420002024-09-09 3:00PM EDT42.0011.7714.1015.750.00-12240.23%
Z240913C000450002024-09-03 9:51AM EDT45.0010.8011.1511.400.00-1245119.53%
Z240913C000460002024-09-04 9:57AM EDT46.008.2710.1010.400.00-13103.52%
Z240913C000470002024-09-10 2:57PM EDT47.008.409.159.45+1.05+14.29%39104.30%
Z240913C000475002024-09-06 3:09PM EDT47.505.848.658.900.00-5594.53%
Z240913C000480002024-09-10 12:38PM EDT48.006.427.258.50+0.07+1.10%755119.14%
Z240913C000485002024-09-05 1:32PM EDT48.505.707.658.400.00--26115.82%
Z240913C000490002024-09-10 12:38PM EDT49.005.407.108.30+0.92+20.54%1035124.61%
Z240913C000495002024-09-06 12:59PM EDT49.503.856.608.250.00-44134.38%
Z240913C000500002024-09-10 1:14PM EDT50.005.004.857.40+1.00+25.00%1832156.84%
Z240913C000510002024-09-06 2:33PM EDT51.002.445.205.400.00-44364.06%
Z240913C000520002024-09-10 1:14PM EDT52.003.104.204.45+1.16+59.79%14456.64%
Z240913C000530002024-09-10 1:09PM EDT53.002.173.303.75+0.43+24.71%57961.23%
Z240913C000540002024-09-10 3:54PM EDT54.002.512.452.66+1.50+148.51%1,4161,77450.00%
Z240913C000550002024-09-10 3:27PM EDT55.001.501.681.81+0.80+114.29%51863848.34%
Z240913C000560002024-09-10 3:55PM EDT56.001.101.081.17+0.72+189.47%60946746.00%
Z240913C000570002024-09-10 3:54PM EDT57.000.660.630.69+0.46+230.00%2,62044944.43%
Z240913C000580002024-09-10 3:26PM EDT58.000.350.340.40+0.21+150.00%6221,22245.02%
Z240913C000590002024-09-10 1:42PM EDT59.000.100.180.22+0.02+25.00%22161445.70%
Z240913C000600002024-09-10 3:35PM EDT60.000.130.090.13+0.08+160.00%4144948.05%
Z240913C000610002024-09-10 2:01PM EDT61.000.040.030.16-0.01-20.00%327552.54%
Z240913C000620002024-09-05 12:39PM EDT62.000.010.010.30-0.06-85.71%17667.58%
Z240913C000630002024-09-09 12:54PM EDT63.000.020.001.290.00-355114.45%
Z240913C000640002024-09-09 12:49PM EDT64.000.010.000.750.00-1735104.49%
Z240913C000650002024-09-10 3:51PM EDT65.000.010.000.750.00-226113.09%
Z240913C000660002024-09-10 10:27AM EDT66.000.010.000.12-0.03-75.00%91481.64%
Z240913C000670002024-09-10 10:42AM EDT67.000.010.000.75-0.04-80.00%-14129.10%
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--1206.25%
Z240913P000350002024-08-12 1:24PM EDT35.000.140.000.060.00-89193.75%
Z240913P000360002024-08-13 1:12PM EDT36.000.120.000.300.00-88233.98%
Z240913P000370002024-08-13 1:12PM EDT37.000.010.000.100.00-88185.94%
Z240913P000380002024-08-21 10:48AM EDT38.000.120.000.310.00-110210.55%
Z240913P000385002024-09-05 11:47AM EDT38.500.010.000.310.00--9204.69%
Z240913P000390002024-09-05 11:47AM EDT39.000.010.000.310.00-351351198.83%
Z240913P000400002024-08-26 10:21AM EDT40.000.040.000.110.00-88157.03%
Z240913P000410002024-08-19 3:13PM EDT41.000.100.000.120.00-89149.22%
Z240913P000420002024-09-10 10:42AM EDT42.000.010.000.01-0.05-83.33%1018100.00%
Z240913P000430002024-09-03 9:33AM EDT43.000.050.000.010.00-1938593.75%
Z240913P000440002024-09-09 10:20AM EDT44.000.010.001.270.00-812201.17%
Z240913P000450002024-09-09 11:13AM EDT45.000.030.000.010.00-29078.13%
Z240913P000455002024-09-05 9:47AM EDT45.500.260.000.750.00--8155.27%
Z240913P000460002024-09-09 12:00PM EDT46.000.020.000.740.00-138148.44%
Z240913P000465002024-09-06 12:50PM EDT46.500.080.000.150.00-8899.80%
Z240913P000470002024-09-05 2:47PM EDT47.000.070.000.350.00-754113.09%
Z240913P000475002024-09-06 12:51PM EDT47.500.100.000.750.00-85130.66%
Z240913P000480002024-09-10 2:16PM EDT48.000.030.010.03-0.22-88.00%94269.53%
Z240913P000485002024-09-09 3:15PM EDT48.500.050.010.04-0.04-44.44%137167.19%
Z240913P000490002024-09-10 2:16PM EDT49.000.030.010.06-0.04-57.14%817366.80%
Z240913P000495002024-09-09 3:25PM EDT49.500.080.000.620.00-295100.59%
Z240913P000500002024-09-10 11:11AM EDT50.000.060.000.07-0.06-50.00%526858.59%
Z240913P000510002024-09-10 1:59PM EDT51.000.050.000.06-0.15-75.00%1333055.08%
Z240913P000520002024-09-10 3:55PM EDT52.000.070.010.09-0.30-81.08%3024250.39%
Z240913P000530002024-09-10 3:46PM EDT53.000.140.100.13-0.52-78.79%10560944.73%
Z240913P000540002024-09-10 3:53PM EDT54.000.440.220.25-0.55-55.56%18216142.38%
Z240913P000550002024-09-10 3:49PM EDT55.000.490.250.49-1.13-69.75%11712441.70%
Z240913P000560002024-09-10 3:53PM EDT56.000.830.820.89-2.30-73.48%129041.70%
Z240913P000570002024-09-10 12:03PM EDT57.002.941.371.46-0.93-24.03%371942.19%
Z240913P000580002024-09-06 11:19AM EDT58.004.102.062.170.00-72842.38%
Z240913P000590002024-09-03 1:17PM EDT59.004.302.873.000.00-2442.77%
Z240913P000600002024-08-26 12:50PM EDT60.003.503.753.950.00--248.05%
Z240913P000610002024-09-09 12:04PM EDT61.007.253.904.950.00-5556.64%
Z240913P000620002024-09-03 1:17PM EDT62.007.055.706.000.00--070.12%
Z240913P000630002024-08-27 9:54AM EDT63.008.456.657.30+1.60+23.36%1075.59%
Z240913P000640002024-09-05 2:19PM EDT64.009.307.707.950.00--180.08%
Z240913P000650002024-09-03 1:00PM EDT65.0010.308.358.900.00--079.30%
Z240913P000680002024-09-03 10:25AM EDT68.0012.7011.6511.900.00--198.44%