Marchés français ouverture 2 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1141 +0,0019 (+0,17 %) HANG SENG
18 034,77 +374,75 (+2,12 %) Bitcoin EUR
55 673,84 +1 440,47 (+2,66 %)
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’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920C00022500 | 2024-08-13 3:56PM EDT | 22.50 | 30.90 | 33.95 | 35.80 | 0.00 | - | - | 2 | 0.00% |
| Z240920C00035000 | 2024-09-17 2:16PM EDT | 35.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240920C00037500 | 2024-09-17 9:46AM EDT | 37.50 | 26.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240920C00040000 | 2024-09-13 12:46PM EDT | 40.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240920C00041000 | 2024-09-10 10:11AM EDT | 41.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240920C00042000 | 2024-09-12 3:54PM EDT | 42.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240920C00042500 | 2024-09-18 3:54PM EDT | 42.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z240920C00043000 | 2024-08-19 2:48PM EDT | 43.00 | 12.70 | 21.00 | 22.30 | 0.00 | - | 6 | 6 | 316.41% |
| Z240920C00045000 | 2024-09-18 3:07PM EDT | 45.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| Z240920C00046000 | 2024-09-17 12:27PM EDT | 46.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240920C00047000 | 2024-09-16 1:23PM EDT | 47.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240920C00047500 | 2024-09-17 2:16PM EDT | 47.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240920C00048000 | 2024-09-18 3:29PM EDT | 48.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240920C00048500 | 2024-09-13 12:42PM EDT | 48.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240920C00049000 | 2024-09-18 3:52PM EDT | 49.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240920C00049500 | 2024-09-13 10:03AM EDT | 49.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240920C00050000 | 2024-09-18 3:52PM EDT | 50.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240920C00051000 | 2024-09-18 2:34PM EDT | 51.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| Z240920C00052000 | 2024-09-12 1:25PM EDT | 52.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240920C00052500 | 2024-09-18 2:15PM EDT | 52.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240920C00053000 | 2024-09-17 11:36AM EDT | 53.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240920C00054000 | 2024-09-18 9:31AM EDT | 54.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240920C00055000 | 2024-09-18 3:02PM EDT | 55.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Z240920C00056000 | 2024-09-18 2:31PM EDT | 56.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| Z240920C00057000 | 2024-09-18 3:54PM EDT | 57.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| Z240920C00057500 | 2024-09-18 2:27PM EDT | 57.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240920C00058000 | 2024-09-18 2:31PM EDT | 58.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Z240920C00059000 | 2024-09-18 3:26PM EDT | 59.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| Z240920C00060000 | 2024-09-18 3:57PM EDT | 60.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| Z240920C00061000 | 2024-09-18 3:25PM EDT | 61.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 0.00% |
| Z240920C00062000 | 2024-09-18 3:53PM EDT | 62.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| Z240920C00062500 | 2024-09-18 2:51PM EDT | 62.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| Z240920C00063000 | 2024-09-18 3:59PM EDT | 63.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| Z240920C00064000 | 2024-09-18 3:57PM EDT | 64.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| Z240920C00065000 | 2024-09-18 3:59PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| Z240920C00066000 | 2024-09-18 3:59PM EDT | 66.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 6.25% |
| Z240920C00067000 | 2024-09-18 3:52PM EDT | 67.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 12.50% |
| Z240920C00068000 | 2024-09-18 3:59PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,912 | 0 | 12.50% |
| Z240920C00069000 | 2024-09-18 3:58PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 25.00% |
| Z240920C00070000 | 2024-09-18 3:58PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 25.00% |
| Z240920C00073000 | 2024-09-18 2:46PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| Z240920C00075000 | 2024-09-18 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920P00025000 | 2024-08-05 12:51PM EDT | 25.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | - | 1 | 540.63% |
| Z240920P00027500 | 2024-09-04 2:11PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00030000 | 2024-09-16 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00032500 | 2024-09-12 9:38AM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00035000 | 2024-09-17 9:34AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00037500 | 2024-09-16 3:33PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| Z240920P00040000 | 2024-09-17 9:34AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00041000 | 2024-09-13 10:09AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| Z240920P00042000 | 2024-09-13 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240920P00042500 | 2024-09-18 2:00PM EDT | 42.50 | 1.07 | 0.00 | 0.11 | 0.00 | - | 2 | 923 | 265.63% |
| Z240920P00043000 | 2024-09-13 10:10AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240920P00044000 | 2024-09-11 12:15PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| Z240920P00045000 | 2024-09-17 11:29AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 50.00% |
| Z240920P00046000 | 2024-09-17 9:36AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Z240920P00047000 | 2024-09-17 11:29AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| Z240920P00047500 | 2024-09-18 1:31PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240920P00048000 | 2024-09-17 11:11AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240920P00048500 | 2024-09-17 11:11AM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240920P00049000 | 2024-09-18 3:46PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z240920P00049500 | 2024-09-16 10:03AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240920P00050000 | 2024-09-18 10:31AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240920P00051000 | 2024-09-16 10:56AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240920P00052000 | 2024-09-16 9:51AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| Z240920P00052500 | 2024-09-16 2:15PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 50.00% |
| Z240920P00053000 | 2024-09-17 12:04PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| Z240920P00054000 | 2024-09-18 3:27PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240920P00055000 | 2024-09-18 2:38PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| Z240920P00056000 | 2024-09-18 2:12PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| Z240920P00057000 | 2024-09-18 2:12PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| Z240920P00057500 | 2024-09-18 2:07PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| Z240920P00058000 | 2024-09-18 3:37PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| Z240920P00059000 | 2024-09-18 2:05PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| Z240920P00060000 | 2024-09-18 3:53PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| Z240920P00061000 | 2024-09-18 3:56PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| Z240920P00062000 | 2024-09-18 3:59PM EDT | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| Z240920P00062500 | 2024-09-18 3:48PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| Z240920P00063000 | 2024-09-18 3:58PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| Z240920P00064000 | 2024-09-18 3:59PM EDT | 64.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| Z240920P00065000 | 2024-09-18 3:57PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.78% |
| Z240920P00066000 | 2024-09-18 3:27PM EDT | 66.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Z240920P00067000 | 2024-09-18 3:05PM EDT | 67.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| Z240920P00070000 | 2024-09-18 2:54PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| Z240920P00071000 | 2024-09-13 12:46PM EDT | 71.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240920P00072000 | 2024-09-16 10:57AM EDT | 72.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240920P00073000 | 2024-09-13 12:35PM EDT | 73.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| Z240920P00074000 | 2024-09-16 10:24AM EDT | 74.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240920P00075000 | 2024-09-13 2:55PM EDT | 75.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
