La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,87-3,38 (-6,60 %)
À partir de 03:16PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240816C000200002023-11-08 12:23PM EDT20.0019.6026.1527.750.00--10.00%
Z240816C000225002023-10-17 3:18PM EDT22.5021.6519.6520.250.00-120.00%
Z240816C000250002023-10-03 3:36PM EDT25.0019.5513.0513.250.00-140.00%
Z240816C000300002024-07-16 11:20AM EDT30.0023.8917.8019.000.00-1886134.96%
Z240816C000325002024-07-22 2:13PM EDT32.5019.0515.2515.850.00-131490.43%
Z240816C000350002024-07-22 2:35PM EDT35.0016.5513.0013.500.00-162,01590.04%
Z240816C000375002024-07-15 9:30AM EDT37.5013.3310.6511.350.00-111886.04%
Z240816C000400002024-07-22 9:59AM EDT40.0011.008.508.900.00-12,20176.32%
Z240816C000425002024-07-24 2:44PM EDT42.506.656.556.90-1.99-23.03%167,67373.39%
Z240816C000450002024-07-24 2:38PM EDT45.005.004.655.05-2.57-33.95%1510,87067.72%
Z240816C000475002024-07-24 2:58PM EDT47.503.453.453.60-2.55-42.50%239,99568.51%
Z240816C000500002024-07-24 2:59PM EDT50.002.342.302.42-1.56-40.00%744,62666.36%
Z240816C000525002024-07-24 1:01PM EDT52.501.691.451.54-1.04-38.10%191,08064.55%
Z240816C000550002024-07-24 2:41PM EDT55.000.900.890.96-1.10-55.00%1202,61163.82%
Z240816C000575002024-07-24 2:39PM EDT57.500.620.530.60-0.64-50.79%296463.82%
Z240816C000600002024-07-24 2:58PM EDT60.000.340.330.38-0.48-58.54%742,35664.75%
Z240816C000625002024-07-24 1:32PM EDT62.500.230.210.23-0.28-54.90%156165.53%
Z240816C000650002024-07-24 2:52PM EDT65.000.100.010.20-0.23-69.70%2034563.48%
Z240816C000700002024-07-23 2:27PM EDT70.000.150.010.300.00-83,17080.66%
Z240816C000750002024-07-18 9:41AM EDT75.000.120.010.200.00-25,47586.52%
Z240816C000800002024-07-18 1:38PM EDT80.000.080.012.150.00-100885153.37%
Z240816C000850002024-07-22 1:01PM EDT85.000.060.010.060.00-465191.41%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240816P000175002024-05-14 12:28PM EDT17.500.010.000.250.00-373487197.27%
Z240816P000200002024-05-13 11:08AM EDT20.000.090.002.140.00-2758273.83%
Z240816P000225002024-05-30 1:10PM EDT22.500.140.000.750.00-2113186.52%
Z240816P000250002024-07-19 1:40PM EDT25.000.010.010.290.00-12,067136.72%
Z240816P000275002024-07-16 12:00PM EDT27.500.050.010.310.00-239120.31%
Z240816P000300002024-07-22 1:18PM EDT30.000.070.010.110.00-1032,23288.28%
Z240816P000325002024-07-24 2:24PM EDT32.500.130.010.12+0.03+30.00%60093975.59%
Z240816P000350002024-07-24 12:07PM EDT35.000.160.070.25+0.02+14.29%22,63274.02%
Z240816P000375002024-07-22 1:59PM EDT37.500.200.240.310.00-421,29968.36%
Z240816P000400002024-07-24 1:42PM EDT40.000.460.500.61+0.20+76.92%247,96366.31%
Z240816P000425002024-07-24 12:46PM EDT42.500.860.971.28+0.37+75.51%222,93467.19%
Z240816P000450002024-07-24 2:20PM EDT45.001.601.762.19+0.83+107.79%3314,38067.63%
Z240816P000475002024-07-24 2:57PM EDT47.502.892.822.93+1.39+92.67%9475,35562.74%
Z240816P000500002024-07-24 1:33PM EDT50.003.754.154.30+1.54+69.68%71,41560.84%
Z240816P000525002024-07-24 2:44PM EDT52.505.855.806.00+2.45+72.06%641,26459.33%
Z240816P000550002024-07-23 11:22AM EDT55.004.857.757.900.00-138057.28%
Z240816P000575002024-07-24 11:29AM EDT57.507.909.6010.05+0.85+12.06%103158.50%
Z240816P000600002024-07-24 12:10PM EDT60.0010.8911.9012.50+2.79+34.44%41065.43%
Z240816P000625002024-07-17 11:58AM EDT62.509.6014.1514.950.00-2271.29%
Z240816P000650002024-07-15 9:31AM EDT65.0015.1516.8017.500.00-5550.00%
Z240816P000700002024-07-12 10:11AM EDT70.0020.4522.0022.500.00-5577.34%
Z240816P000750002024-07-15 9:49AM EDT75.0024.2025.6528.750.00-1081.64%
Z240816P000800002024-04-17 2:48PM EDT80.0035.6034.5037.400.00-100231.30%
Z240816P000850002023-12-21 12:17PM EDT85.0026.6528.8033.000.00--00.00%