Marchés français ouverture 2 h 12 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 211,19 +7,97 (+0,02 %) EUR/USD
1,1126 +0,0009 (+0,08 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 376,78 +1 980,52 (+3,78 %)
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’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240927C00035000 | 2024-09-06 9:50AM EDT | 35.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240927C00039000 | 2024-09-13 10:52AM EDT | 39.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240927C00042000 | 2024-09-09 3:00PM EDT | 42.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240927C00045000 | 2024-09-06 2:11PM EDT | 45.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| Z240927C00046000 | 2024-09-16 1:23PM EDT | 46.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240927C00047000 | 2024-09-13 12:35PM EDT | 47.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240927C00048000 | 2024-09-17 10:11AM EDT | 48.00 | 15.95 | 0.00 | 0.00 | +2.05 | +14.75% | 4 | 0 | 0.00% |
| Z240927C00048500 | 2024-09-16 10:29AM EDT | 48.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240927C00049000 | 2024-09-11 9:55AM EDT | 49.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240927C00049500 | 2024-09-17 12:45PM EDT | 49.50 | 12.80 | 0.00 | 0.00 | +7.70 | +150.98% | 18 | 0 | 0.00% |
| Z240927C00050000 | 2024-09-13 12:06PM EDT | 50.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240927C00051000 | 2024-09-17 3:39PM EDT | 51.00 | 12.10 | 0.00 | 0.00 | +0.30 | +2.54% | 23 | 0 | 0.00% |
| Z240927C00052000 | 2024-09-17 1:53PM EDT | 52.00 | 10.65 | 0.00 | 0.00 | -0.15 | -1.39% | 1 | 0 | 0.00% |
| Z240927C00053000 | 2024-09-17 11:36AM EDT | 53.00 | 9.62 | 0.00 | 0.00 | -0.39 | -3.90% | 2 | 0 | 0.00% |
| Z240927C00054000 | 2024-09-17 11:56AM EDT | 54.00 | 8.50 | 0.00 | 0.00 | -0.55 | -6.08% | 3 | 0 | 0.00% |
| Z240927C00055000 | 2024-09-16 11:25AM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240927C00056000 | 2024-09-17 10:48AM EDT | 56.00 | 7.95 | 0.00 | 0.00 | +1.80 | +29.27% | 1 | 0 | 0.00% |
| Z240927C00057000 | 2024-09-16 3:25PM EDT | 57.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240927C00058000 | 2024-09-17 12:10PM EDT | 58.00 | 4.88 | 0.00 | 0.00 | -0.18 | -3.56% | 49 | 0 | 0.00% |
| Z240927C00059000 | 2024-09-17 11:32AM EDT | 59.00 | 4.30 | 0.00 | 0.00 | -0.20 | -4.44% | 16 | 0 | 0.00% |
| Z240927C00060000 | 2024-09-17 3:46PM EDT | 60.00 | 3.58 | 0.00 | 0.00 | +0.08 | +2.29% | 71 | 0 | 0.00% |
| Z240927C00061000 | 2024-09-17 12:49PM EDT | 61.00 | 2.63 | 0.00 | 0.00 | -0.25 | -8.68% | 4 | 0 | 0.00% |
| Z240927C00062000 | 2024-09-17 3:40PM EDT | 62.00 | 2.45 | 0.00 | 0.00 | +0.15 | +6.52% | 70 | 0 | 0.00% |
| Z240927C00063000 | 2024-09-17 3:39PM EDT | 63.00 | 2.03 | 0.00 | 0.00 | +0.08 | +4.10% | 111 | 0 | 0.78% |
| Z240927C00064000 | 2024-09-17 3:59PM EDT | 64.00 | 1.44 | 0.00 | 0.00 | -0.04 | -2.70% | 80 | 0 | 3.13% |
| Z240927C00065000 | 2024-09-17 3:21PM EDT | 65.00 | 1.18 | 0.00 | 0.00 | +0.08 | +7.27% | 436 | 0 | 6.25% |
| Z240927C00066000 | 2024-09-17 12:57PM EDT | 66.00 | 0.72 | 0.00 | 0.00 | -0.32 | -30.77% | 8 | 0 | 6.25% |
| Z240927C00067000 | 2024-09-17 2:24PM EDT | 67.00 | 0.58 | 0.00 | 0.00 | -0.10 | -14.71% | 27 | 0 | 12.50% |
| Z240927C00068000 | 2024-09-17 2:50PM EDT | 68.00 | 0.45 | 0.00 | 0.00 | -0.07 | -13.46% | 49 | 0 | 12.50% |
| Z240927C00075000 | 2024-09-17 10:19AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | +0.05 | +83.33% | 8 | 0 | 25.00% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240927P00040000 | 2024-08-30 3:45PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240927P00041000 | 2024-09-05 1:39PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240927P00042000 | 2024-09-05 2:12PM EDT | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240927P00043000 | 2024-09-09 1:38PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240927P00044000 | 2024-09-11 9:48AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240927P00045000 | 2024-09-11 12:47PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240927P00046000 | 2024-09-11 12:47PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| Z240927P00047000 | 2024-09-09 9:41AM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240927P00048000 | 2024-09-13 9:34AM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240927P00048500 | 2024-09-17 10:24AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | -0.18 | -78.26% | 4 | 0 | 25.00% |
| Z240927P00049000 | 2024-09-16 3:57PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240927P00049500 | 2024-09-16 3:57PM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240927P00050000 | 2024-09-16 3:58PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| Z240927P00051000 | 2024-09-17 10:23AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 4 | 0 | 25.00% |
| Z240927P00052000 | 2024-09-17 10:23AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 4 | 0 | 25.00% |
| Z240927P00053000 | 2024-09-17 10:23AM EDT | 53.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 12 | 0 | 25.00% |
| Z240927P00054000 | 2024-09-17 10:19AM EDT | 54.00 | 0.32 | 0.00 | 0.00 | +0.02 | +6.67% | 4 | 0 | 25.00% |
| Z240927P00055000 | 2024-09-17 3:31PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | -0.10 | -43.48% | 10 | 0 | 25.00% |
| Z240927P00056000 | 2024-09-17 3:59PM EDT | 56.00 | 0.19 | 0.00 | 0.00 | -0.04 | -17.39% | 6 | 0 | 12.50% |
| Z240927P00057000 | 2024-09-17 3:46PM EDT | 57.00 | 0.27 | 0.00 | 0.00 | -0.13 | -32.50% | 48 | 0 | 12.50% |
| Z240927P00058000 | 2024-09-17 3:08PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | -0.16 | -28.57% | 39 | 0 | 12.50% |
| Z240927P00059000 | 2024-09-17 2:10PM EDT | 59.00 | 0.67 | 0.00 | 0.00 | -0.24 | -26.37% | 27 | 0 | 12.50% |
| Z240927P00060000 | 2024-09-17 2:51PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | -0.11 | -11.22% | 87 | 0 | 6.25% |
| Z240927P00061000 | 2024-09-17 10:45AM EDT | 61.00 | 0.98 | 0.00 | 0.00 | -0.29 | -22.83% | 5 | 0 | 6.25% |
