Marchés français ouverture 15 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,02-1,89 (-3,86 %)
À la clôture : 04:00PM EDT
47,15 +0,13 (+0,28 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z250620C000225002024-06-12 9:50AM EDT22.5027.150.000.000.00-200.00%
Z250620C000250002024-06-10 2:58PM EDT25.0021.090.000.000.00-300.00%
Z250620C000300002024-06-12 9:59AM EDT30.0021.200.000.000.00-500.00%
Z250620C000350002024-06-21 3:54PM EDT35.0018.150.000.000.00-2500.00%
Z250620C000375002024-03-22 12:33PM EDT37.5018.8010.8011.850.00-2235.57%
Z250620C000400002024-06-20 12:46PM EDT40.0014.700.000.000.00-100.00%
Z250620C000425002024-06-14 12:51PM EDT42.5012.450.000.000.00-800.00%
Z250620C000450002024-06-24 1:12PM EDT45.0010.580.000.000.00-2000.00%
Z250620C000475002024-06-24 1:38PM EDT47.509.040.000.000.00-300.39%
Z250620C000500002024-06-18 9:35AM EDT50.008.400.000.000.00-101.56%
Z250620C000525002024-06-12 12:11PM EDT52.508.320.000.000.00-403.13%
Z250620C000550002024-06-21 11:39AM EDT55.007.500.000.000.00-2603.13%
Z250620C000575002024-06-12 11:02AM EDT57.506.150.000.000.00-206.25%
Z250620C000600002024-06-24 3:26PM EDT60.004.950.000.000.00-73606.25%
Z250620C000625002024-06-24 3:11PM EDT62.504.250.000.000.00-206.25%
Z250620C000650002024-06-14 3:00PM EDT65.003.900.000.000.00-206.25%
Z250620C000700002024-06-24 1:38PM EDT70.002.860.000.000.00-406.25%
Z250620C000750002024-06-24 3:49PM EDT75.002.150.000.000.00-14012.50%
Z250620C000800002024-06-13 9:30AM EDT80.001.800.000.000.00-1012.50%
Z250620C000850002024-06-24 11:47AM EDT85.001.300.000.000.00-3012.50%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z250620P000225002024-05-23 3:52PM EDT22.501.010.002.590.00-1265.14%
Z250620P000250002024-05-23 3:43PM EDT25.001.410.651.310.00-28552.78%
Z250620P000275002024-05-09 12:14PM EDT27.501.651.512.000.00-120156.10%
Z250620P000300002024-06-06 9:41AM EDT30.002.270.000.000.00-1012.50%
Z250620P000325002024-06-24 3:08PM EDT32.502.100.000.000.00-106.25%
Z250620P000350002024-06-17 10:12AM EDT35.002.740.000.000.00-6006.25%
Z250620P000375002024-06-24 1:40PM EDT37.503.500.000.000.00-2606.25%
Z250620P000400002024-06-21 11:57AM EDT40.003.950.000.000.00-13403.13%
Z250620P000425002024-06-12 9:42AM EDT42.504.710.000.000.00-103.13%
Z250620P000450002024-06-03 3:14PM EDT45.008.700.000.000.00-1401.56%
Z250620P000475002024-06-24 9:45AM EDT47.507.000.000.000.00-1000.00%
Z250620P000500002024-06-20 9:33AM EDT50.008.250.000.000.00-100.00%
Z250620P000525002024-06-21 11:43AM EDT52.509.600.000.000.00-100.00%
Z250620P000550002024-06-04 11:34AM EDT55.0014.750.000.000.00-100.00%
Z250620P000575002024-06-18 10:00AM EDT57.5013.800.000.000.00-6400.00%
Z250620P000600002024-04-11 10:32AM EDT60.0017.3518.5019.750.00-1755.08%
Z250620P000625002024-06-03 2:10PM EDT62.5021.700.000.000.00-100.00%