La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00022500 | 2024-06-12 9:50AM EDT | 22.50 | 27.15 | 28.15 | 30.60 | 0.00 | - | 2 | 2 | 89.58% |
| Z250620C00025000 | 2024-07-18 1:52PM EDT | 25.00 | 28.70 | 24.35 | 27.70 | 0.00 | - | 1 | 29 | 69.09% |
| Z250620C00030000 | 2024-07-19 1:22PM EDT | 30.00 | 23.10 | 20.95 | 23.15 | 0.00 | - | 6 | 163 | 65.06% |
| Z250620C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 18.15 | 18.35 | 20.55 | 0.00 | - | 25 | 27 | 69.81% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 14.70% |
| Z250620C00040000 | 2024-06-20 12:46PM EDT | 40.00 | 14.70 | 14.75 | 16.40 | 0.00 | - | 2 | 106 | 61.80% |
| Z250620C00042500 | 2024-07-08 10:58AM EDT | 42.50 | 10.60 | 13.15 | 14.60 | 0.00 | - | 5 | 59 | 59.07% |
| Z250620C00045000 | 2024-07-25 12:34PM EDT | 45.00 | 11.68 | 12.00 | 12.20 | 0.00 | - | 75 | 166 | 55.58% |
| Z250620C00047500 | 2024-07-25 3:54PM EDT | 47.50 | 10.40 | 10.70 | 10.95 | 0.00 | - | 5 | 295 | 54.64% |
| Z250620C00050000 | 2024-07-19 11:44AM EDT | 50.00 | 10.14 | 9.50 | 9.75 | 0.00 | - | 1 | 366 | 53.61% |
| Z250620C00052500 | 2024-07-25 10:03AM EDT | 52.50 | 7.50 | 8.15 | 9.70 | 0.00 | - | 1 | 289 | 54.84% |
| Z250620C00055000 | 2024-07-24 1:32PM EDT | 55.00 | 6.95 | 7.45 | 8.65 | 0.00 | - | 12 | 274 | 54.64% |
| Z250620C00057500 | 2024-07-17 9:30AM EDT | 57.50 | 8.42 | 5.55 | 7.45 | 0.00 | - | 1 | 146 | 50.40% |
| Z250620C00060000 | 2024-07-22 9:50AM EDT | 60.00 | 6.30 | 5.65 | 6.00 | 0.00 | - | 2 | 782 | 50.43% |
| Z250620C00062500 | 2024-06-24 3:11PM EDT | 62.50 | 4.25 | 4.25 | 4.55 | 0.00 | - | 2 | 155 | 46.72% |
| Z250620C00065000 | 2024-07-16 10:55AM EDT | 65.00 | 6.00 | 4.45 | 4.60 | 0.00 | - | 2 | 210 | 50.05% |
| Z250620C00070000 | 2024-07-16 3:35PM EDT | 70.00 | 4.80 | 3.40 | 3.60 | 0.00 | - | 6 | 136 | 49.59% |
| Z250620C00075000 | 2024-07-26 10:15AM EDT | 75.00 | 2.78 | 2.62 | 2.80 | -0.97 | -25.87% | 1 | 113 | 49.11% |
| Z250620C00080000 | 2024-07-22 11:16AM EDT | 80.00 | 2.37 | 2.00 | 2.16 | 0.00 | - | 15 | 84 | 48.62% |
| Z250620C00085000 | 2024-07-24 3:05PM EDT | 85.00 | 1.37 | 1.53 | 1.72 | 0.00 | - | 50 | 523 | 48.67% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00022500 | 2024-05-23 3:52PM EDT | 22.50 | 1.01 | 0.00 | 2.59 | 0.00 | - | 1 | 2 | 70.80% |
| Z250620P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 1.41 | 0.65 | 1.31 | 0.00 | - | 2 | 85 | 57.86% |
| Z250620P00027500 | 2024-07-24 3:14PM EDT | 27.50 | 1.16 | 0.77 | 1.22 | 0.00 | - | 1 | 202 | 51.39% |
| Z250620P00030000 | 2024-07-19 10:36AM EDT | 30.00 | 1.29 | 1.38 | 1.78 | 0.00 | - | 1 | 221 | 52.54% |
| Z250620P00032500 | 2024-07-18 9:56AM EDT | 32.50 | 1.56 | 1.81 | 2.17 | 0.00 | - | 1 | 310 | 50.35% |
| Z250620P00035000 | 2024-07-26 12:32PM EDT | 35.00 | 2.51 | 2.47 | 2.66 | -0.18 | -6.69% | 20 | 393 | 49.89% |
| Z250620P00037500 | 2024-07-25 11:14AM EDT | 37.50 | 3.48 | 3.10 | 3.30 | 0.00 | - | 5 | 373 | 48.32% |
| Z250620P00040000 | 2024-07-12 9:39AM EDT | 40.00 | 3.61 | 3.90 | 4.15 | 0.00 | - | 1 | 262 | 47.57% |
| Z250620P00042500 | 2024-07-17 2:20PM EDT | 42.50 | 3.81 | 4.80 | 5.05 | 0.00 | - | 1 | 67 | 46.44% |
| Z250620P00045000 | 2024-07-24 12:13PM EDT | 45.00 | 5.61 | 5.25 | 6.10 | 0.00 | - | 3 | 69 | 45.56% |
| Z250620P00047500 | 2024-06-24 9:45AM EDT | 47.50 | 7.00 | 6.45 | 6.70 | 0.00 | - | 1 | 26 | 41.54% |
| Z250620P00050000 | 2024-07-24 10:07AM EDT | 50.00 | 7.62 | 7.55 | 8.50 | 0.00 | - | 1 | 24 | 43.62% |
| Z250620P00052500 | 2024-06-21 11:43AM EDT | 52.50 | 9.60 | 8.80 | 9.55 | 0.00 | - | 1 | 161 | 40.96% |
| Z250620P00055000 | 2024-07-24 12:13PM EDT | 55.00 | 10.85 | 10.15 | 11.35 | 0.00 | - | 3 | 46 | 41.75% |
| Z250620P00057500 | 2024-07-10 11:49AM EDT | 57.50 | 13.60 | 11.90 | 12.95 | 0.00 | - | 30 | 231 | 40.89% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 64.40% |
| Z250620P00062500 | 2024-07-05 1:22PM EDT | 62.50 | 18.10 | 15.15 | 16.50 | 0.00 | - | 1 | 4 | 39.50% |
