La bourse ferme dans 1 h 4 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,74-0,28 (-0,52 %)
À partir de 10:26AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z250117C000150002024-05-09 2:58PM EDT15.0028.4027.8528.550.00-2350.00%
Z250117C000175002022-11-07 4:53PM EDT17.5020.8021.5522.500.00--20.00%
Z250117C000200002024-03-22 1:25PM EDT20.0032.1121.9524.900.00-1280.00%
Z250117C000225002023-12-14 3:55PM EDT22.5034.5832.1032.950.00-23100.34%
Z250117C000250002024-06-17 1:57PM EDT25.0023.6028.9529.850.00-34575.24%
Z250117C000275002024-06-26 1:40PM EDT27.5020.4426.4028.400.00-1878.13%
Z250117C000300002024-07-16 2:45PM EDT30.0024.7524.5025.100.00-1026567.97%
Z250117C000325002024-04-19 12:24PM EDT32.5013.0013.8515.250.00-740.00%
Z250117C000350002024-07-15 2:10PM EDT35.0018.4520.3020.800.00-44,98863.99%
Z250117C000375002024-07-09 10:19AM EDT37.5012.2018.1518.500.00-111959.72%
Z250117C000400002024-07-16 9:46AM EDT40.0015.3515.7016.450.00-12,31954.96%
Z250117C000425002024-07-11 10:06AM EDT42.5011.1014.0514.800.00-115855.49%
Z250117C000450002024-07-16 3:18PM EDT45.0012.4012.5012.750.00-6614,11453.61%
Z250117C000475002024-07-16 10:29AM EDT47.5010.3011.1011.750.00-482055.48%
Z250117C000500002024-07-17 9:51AM EDT50.009.989.509.70+0.33+3.42%22,84151.78%
Z250117C000525002024-07-16 12:00PM EDT52.507.888.158.400.00-147950.90%
Z250117C000550002024-07-16 3:37PM EDT55.007.207.007.150.00-1311,27050.05%
Z250117C000575002024-07-17 9:35AM EDT57.505.845.906.10-0.21-3.47%144649.88%
Z250117C000600002024-07-16 3:55PM EDT60.005.104.955.150.00-1462,92149.12%
Z250117C000625002024-07-16 1:58PM EDT62.504.154.154.300.00-61,80948.32%
Z250117C000650002024-07-16 3:35PM EDT65.003.453.453.600.00-105,17547.82%
Z250117C000700002024-07-17 9:30AM EDT70.002.402.112.75+0.05+2.13%114,43349.04%
Z250117C000750002024-07-16 10:45AM EDT75.001.561.562.010.00-11,67449.19%
Z250117C000800002024-07-16 11:10AM EDT80.000.881.071.520.00-75,82649.89%
Z250117C000850002024-07-16 3:59PM EDT85.000.850.711.030.00-43,21649.00%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z250117P000150002024-07-16 1:35PM EDT15.000.030.010.200.00-22,50485.16%
Z250117P000175002024-07-16 10:28AM EDT17.500.070.010.460.00-22385.74%
Z250117P000200002024-07-16 10:28AM EDT20.000.100.020.400.00-210174.80%
Z250117P000225002024-07-16 10:28AM EDT22.500.250.000.000.00-25025.00%
Z250117P000250002024-07-16 11:25AM EDT25.000.290.070.750.00-210867.58%
Z250117P000275002024-07-16 1:34PM EDT27.500.400.120.390.00-33654.59%
Z250117P000300002024-07-16 1:48PM EDT30.000.630.180.520.00-467251.61%
Z250117P000325002024-07-16 10:54AM EDT32.500.600.340.660.00-29052.98%
Z250117P000350002024-07-16 3:05PM EDT35.000.830.781.230.00-41,77752.59%
Z250117P000375002024-06-24 11:41AM EDT37.502.001.051.280.00-37849.85%
Z250117P000400002024-07-16 11:55AM EDT40.001.611.541.700.00-14,88648.19%
Z250117P000425002024-07-16 10:46AM EDT42.502.212.062.290.00-532347.27%
Z250117P000450002024-07-16 2:27PM EDT45.003.002.782.96+0.13+4.53%52,47646.00%
Z250117P000475002024-07-17 9:46AM EDT47.503.593.603.80-0.06-1.64%254745.09%
Z250117P000500002024-07-16 1:43PM EDT50.004.754.554.850.00-122,43744.68%
Z250117P000525002024-07-17 10:08AM EDT52.505.775.555.90-0.03-0.52%1592743.27%
Z250117P000550002024-07-16 3:20PM EDT55.007.106.957.150.00-364,95142.26%
Z250117P000575002024-06-18 3:44PM EDT57.5011.308.258.650.00-123241.97%
Z250117P000600002024-07-16 10:43AM EDT60.0010.249.9510.150.00-501,90940.75%
Z250117P000625002024-07-02 11:44AM EDT62.5018.0511.6511.850.00-117639.97%
Z250117P000650002024-03-18 11:30AM EDT65.0020.3322.3523.350.00-1488100.99%
Z250117P000700002024-06-21 10:52AM EDT70.0021.7017.3517.700.00-56238.06%
Z250117P000750002024-02-01 11:30AM EDT75.0019.2519.5020.900.00-1001390.00%
Z250117P000800002024-06-06 9:30AM EDT80.0037.4233.2534.100.00-10095.17%
Z250117P000850002024-05-21 9:50AM EDT85.0042.3034.1037.450.00-10080.30%