Marchés français ouverture 8 h 47 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1024 -0,0016 (-0,14 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 300,24 +197,98 (+0,38 %)
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 | 21.10 | 21.40 | 0.00 | - | - | 2 | 217.97% |
| Z240913C00037000 | 2024-08-12 2:17PM EDT | 37.00 | 14.56 | 19.10 | 21.05 | 0.00 | - | - | 1 | 333.98% |
| 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 | 14.10 | 15.75 | 0.00 | - | 1 | 2 | 240.23% |
| Z240913C00045000 | 2024-09-03 9:51AM EDT | 45.00 | 10.80 | 11.15 | 11.40 | 0.00 | - | 12 | 45 | 119.53% |
| Z240913C00046000 | 2024-09-04 9:57AM EDT | 46.00 | 8.27 | 10.10 | 10.40 | 0.00 | - | 1 | 3 | 103.52% |
| Z240913C00047000 | 2024-09-10 2:57PM EDT | 47.00 | 8.40 | 9.15 | 9.45 | +1.05 | +14.29% | 3 | 9 | 104.30% |
| Z240913C00047500 | 2024-09-06 3:09PM EDT | 47.50 | 5.84 | 8.65 | 8.90 | 0.00 | - | 5 | 5 | 94.53% |
| Z240913C00048000 | 2024-09-10 12:38PM EDT | 48.00 | 6.42 | 7.25 | 8.50 | +0.07 | +1.10% | 7 | 55 | 119.14% |
| Z240913C00048500 | 2024-09-05 1:32PM EDT | 48.50 | 5.70 | 7.65 | 8.40 | 0.00 | - | - | 26 | 115.82% |
| Z240913C00049000 | 2024-09-10 12:38PM EDT | 49.00 | 5.40 | 7.10 | 8.30 | +0.92 | +20.54% | 10 | 35 | 124.61% |
| Z240913C00049500 | 2024-09-06 12:59PM EDT | 49.50 | 3.85 | 6.60 | 8.25 | 0.00 | - | 4 | 4 | 134.38% |
| Z240913C00050000 | 2024-09-10 1:14PM EDT | 50.00 | 5.00 | 4.85 | 7.40 | +1.00 | +25.00% | 18 | 32 | 156.84% |
| Z240913C00051000 | 2024-09-06 2:33PM EDT | 51.00 | 2.44 | 5.20 | 5.40 | 0.00 | - | 4 | 43 | 64.06% |
| Z240913C00052000 | 2024-09-10 1:14PM EDT | 52.00 | 3.10 | 4.20 | 4.45 | +1.16 | +59.79% | 1 | 44 | 56.64% |
| Z240913C00053000 | 2024-09-10 1:09PM EDT | 53.00 | 2.17 | 3.30 | 3.75 | +0.43 | +24.71% | 5 | 79 | 61.23% |
| Z240913C00054000 | 2024-09-10 3:54PM EDT | 54.00 | 2.51 | 2.45 | 2.66 | +1.50 | +148.51% | 1,416 | 1,774 | 50.00% |
| Z240913C00055000 | 2024-09-10 3:27PM EDT | 55.00 | 1.50 | 1.68 | 1.81 | +0.80 | +114.29% | 518 | 638 | 48.34% |
| Z240913C00056000 | 2024-09-10 3:55PM EDT | 56.00 | 1.10 | 1.08 | 1.17 | +0.72 | +189.47% | 609 | 467 | 46.00% |
| Z240913C00057000 | 2024-09-10 3:54PM EDT | 57.00 | 0.66 | 0.63 | 0.69 | +0.46 | +230.00% | 2,620 | 449 | 44.43% |
| Z240913C00058000 | 2024-09-10 3:26PM EDT | 58.00 | 0.35 | 0.34 | 0.40 | +0.21 | +150.00% | 622 | 1,222 | 45.02% |
| Z240913C00059000 | 2024-09-10 1:42PM EDT | 59.00 | 0.10 | 0.18 | 0.22 | +0.02 | +25.00% | 221 | 614 | 45.70% |
| Z240913C00060000 | 2024-09-10 3:35PM EDT | 60.00 | 0.13 | 0.09 | 0.13 | +0.08 | +160.00% | 41 | 449 | 48.05% |
| Z240913C00061000 | 2024-09-10 2:01PM EDT | 61.00 | 0.04 | 0.03 | 0.16 | -0.01 | -20.00% | 3 | 275 | 52.54% |
| Z240913C00062000 | 2024-09-05 12:39PM EDT | 62.00 | 0.01 | 0.01 | 0.30 | -0.06 | -85.71% | 1 | 76 | 67.58% |
| Z240913C00063000 | 2024-09-09 12:54PM EDT | 63.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 3 | 55 | 114.45% |
| Z240913C00064000 | 2024-09-09 12:49PM EDT | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 35 | 104.49% |
| Z240913C00065000 | 2024-09-10 3:51PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 113.09% |
| Z240913C00066000 | 2024-09-10 10:27AM EDT | 66.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 9 | 14 | 81.64% |
| Z240913C00067000 | 2024-09-10 10:42AM EDT | 67.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | - | 14 | 129.10% |
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 | 206.25% |
| Z240913P00035000 | 2024-08-12 1:24PM EDT | 35.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 8 | 9 | 193.75% |
| Z240913P00036000 | 2024-08-13 1:12PM EDT | 36.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 233.98% |
| Z240913P00037000 | 2024-08-13 1:12PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 185.94% |
| Z240913P00038000 | 2024-08-21 10:48AM EDT | 38.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 1 | 10 | 210.55% |
| Z240913P00038500 | 2024-09-05 11:47AM EDT | 38.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 9 | 204.69% |
| Z240913P00039000 | 2024-09-05 11:47AM EDT | 39.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 351 | 351 | 198.83% |
| Z240913P00040000 | 2024-08-26 10:21AM EDT | 40.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 8 | 8 | 157.03% |
| Z240913P00041000 | 2024-08-19 3:13PM EDT | 41.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 149.22% |
| Z240913P00042000 | 2024-09-10 10:42AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 8 | 100.00% |
| Z240913P00043000 | 2024-09-03 9:33AM EDT | 43.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 385 | 93.75% |
| Z240913P00044000 | 2024-09-09 10:20AM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 12 | 201.17% |
| Z240913P00045000 | 2024-09-09 11:13AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 78.13% |
| Z240913P00045500 | 2024-09-05 9:47AM EDT | 45.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 8 | 155.27% |
| Z240913P00046000 | 2024-09-09 12:00PM EDT | 46.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 38 | 148.44% |
| Z240913P00046500 | 2024-09-06 12:50PM EDT | 46.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 99.80% |
| Z240913P00047000 | 2024-09-05 2:47PM EDT | 47.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 7 | 54 | 113.09% |
| Z240913P00047500 | 2024-09-06 12:51PM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 130.66% |
| Z240913P00048000 | 2024-09-10 2:16PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -0.22 | -88.00% | 9 | 42 | 69.53% |
| Z240913P00048500 | 2024-09-09 3:15PM EDT | 48.50 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 1 | 371 | 67.19% |
| Z240913P00049000 | 2024-09-10 2:16PM EDT | 49.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 8 | 173 | 66.80% |
| Z240913P00049500 | 2024-09-09 3:25PM EDT | 49.50 | 0.08 | 0.00 | 0.62 | 0.00 | - | 2 | 95 | 100.59% |
| Z240913P00050000 | 2024-09-10 11:11AM EDT | 50.00 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 5 | 268 | 58.59% |
| Z240913P00051000 | 2024-09-10 1:59PM EDT | 51.00 | 0.05 | 0.00 | 0.06 | -0.15 | -75.00% | 13 | 330 | 55.08% |
| Z240913P00052000 | 2024-09-10 3:55PM EDT | 52.00 | 0.07 | 0.01 | 0.09 | -0.30 | -81.08% | 30 | 242 | 50.39% |
| Z240913P00053000 | 2024-09-10 3:46PM EDT | 53.00 | 0.14 | 0.10 | 0.13 | -0.52 | -78.79% | 105 | 609 | 44.73% |
| Z240913P00054000 | 2024-09-10 3:53PM EDT | 54.00 | 0.44 | 0.22 | 0.25 | -0.55 | -55.56% | 182 | 161 | 42.38% |
| Z240913P00055000 | 2024-09-10 3:49PM EDT | 55.00 | 0.49 | 0.25 | 0.49 | -1.13 | -69.75% | 117 | 124 | 41.70% |
| Z240913P00056000 | 2024-09-10 3:53PM EDT | 56.00 | 0.83 | 0.82 | 0.89 | -2.30 | -73.48% | 12 | 90 | 41.70% |
| Z240913P00057000 | 2024-09-10 12:03PM EDT | 57.00 | 2.94 | 1.37 | 1.46 | -0.93 | -24.03% | 3 | 719 | 42.19% |
| Z240913P00058000 | 2024-09-06 11:19AM EDT | 58.00 | 4.10 | 2.06 | 2.17 | 0.00 | - | 7 | 28 | 42.38% |
| Z240913P00059000 | 2024-09-03 1:17PM EDT | 59.00 | 4.30 | 2.87 | 3.00 | 0.00 | - | 2 | 4 | 42.77% |
| Z240913P00060000 | 2024-08-26 12:50PM EDT | 60.00 | 3.50 | 3.75 | 3.95 | 0.00 | - | - | 2 | 48.05% |
| Z240913P00061000 | 2024-09-09 12:04PM EDT | 61.00 | 7.25 | 3.90 | 4.95 | 0.00 | - | 5 | 5 | 56.64% |
| Z240913P00062000 | 2024-09-03 1:17PM EDT | 62.00 | 7.05 | 5.70 | 6.00 | 0.00 | - | - | 0 | 70.12% |
| Z240913P00063000 | 2024-08-27 9:54AM EDT | 63.00 | 8.45 | 6.65 | 7.30 | +1.60 | +23.36% | 1 | 0 | 75.59% |
| Z240913P00064000 | 2024-09-05 2:19PM EDT | 64.00 | 9.30 | 7.70 | 7.95 | 0.00 | - | - | 1 | 80.08% |
| Z240913P00065000 | 2024-09-03 1:00PM EDT | 65.00 | 10.30 | 8.35 | 8.90 | 0.00 | - | - | 0 | 79.30% |
| Z240913P00068000 | 2024-09-03 10:25AM EDT | 68.00 | 12.70 | 11.65 | 11.90 | 0.00 | - | - | 1 | 98.44% |
