La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1024 -0,0016 (-0,14 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 255,48 +508,44 (+0,98 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-05-28 9:33AM EDT | 17.50 | 24.79 | 29.70 | 31.35 | 0.00 | - | 1 | 2 | 0.00% |
| Z260116C00020000 | 2024-08-05 12:50PM EDT | 20.00 | 25.80 | 34.50 | 36.65 | 0.00 | - | 2 | 22 | 55.08% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 22.50 | 23.08 | 21.75 | 23.50 | 0.00 | - | 5 | 3 | 0.00% |
| Z260116C00025000 | 2024-09-09 9:36AM EDT | 25.00 | 31.70 | 32.30 | 33.80 | +0.25 | +0.79% | 9 | 69 | 63.90% |
| Z260116C00027500 | 2024-09-10 10:38AM EDT | 27.50 | 29.80 | 31.10 | 31.70 | +6.30 | +26.81% | 10 | 4 | 65.81% |
| Z260116C00030000 | 2024-09-10 10:39AM EDT | 30.00 | 27.85 | 29.10 | 29.65 | -1.45 | -4.95% | 16 | 38 | 63.39% |
| Z260116C00032500 | 2024-09-10 1:28PM EDT | 32.50 | 26.55 | 27.10 | 27.65 | +2.01 | +8.19% | 20 | 0 | 60.97% |
| Z260116C00035000 | 2024-09-03 3:50PM EDT | 35.00 | 23.50 | 25.40 | 25.80 | 0.00 | - | 4 | 268 | 59.88% |
| Z260116C00037500 | 2024-09-10 12:49PM EDT | 37.50 | 22.30 | 23.60 | 24.00 | +7.05 | +46.23% | 12 | 2 | 58.25% |
| Z260116C00040000 | 2024-09-10 10:38AM EDT | 40.00 | 20.60 | 21.90 | 22.25 | +0.55 | +2.74% | 17 | 163 | 56.79% |
| Z260116C00042500 | 2024-09-03 12:37PM EDT | 42.50 | 19.20 | 20.30 | 20.60 | 0.00 | - | 1 | 108 | 55.57% |
| Z260116C00045000 | 2024-08-27 9:52AM EDT | 45.00 | 18.75 | 18.70 | 19.05 | 0.00 | - | 2 | 79 | 54.32% |
| Z260116C00047500 | 2024-08-23 10:02AM EDT | 47.50 | 16.50 | 17.25 | 17.50 | 0.00 | - | 1 | 46 | 53.15% |
| Z260116C00050000 | 2024-09-06 1:40PM EDT | 50.00 | 14.85 | 13.65 | 16.10 | +0.92 | +6.60% | 5 | 259 | 52.70% |
| Z260116C00052500 | 2024-09-05 10:12AM EDT | 52.50 | 13.38 | 14.60 | 14.85 | 0.00 | - | 2 | 210 | 51.53% |
| Z260116C00055000 | 2024-09-10 11:30AM EDT | 55.00 | 12.58 | 12.65 | 13.80 | +0.48 | +3.97% | 27 | 1,159 | 51.94% |
| Z260116C00057500 | 2024-07-16 9:40AM EDT | 57.50 | 10.69 | 9.75 | 12.20 | 0.00 | - | 2 | 40 | 49.37% |
| Z260116C00060000 | 2024-08-29 2:54PM EDT | 60.00 | 11.50 | 10.80 | 11.50 | 0.00 | - | 1 | 375 | 50.12% |
| Z260116C00062500 | 2024-08-27 9:41AM EDT | 62.50 | 10.50 | 9.05 | 11.00 | 0.00 | - | 1 | 77 | 51.38% |
| Z260116C00065000 | 2024-09-10 3:48PM EDT | 65.00 | 9.35 | 8.80 | 9.50 | +1.09 | +13.20% | 26 | 195 | 48.55% |
| Z260116C00070000 | 2024-08-29 3:26PM EDT | 70.00 | 8.00 | 7.30 | 7.90 | 0.00 | - | 1 | 235 | 47.63% |
| Z260116C00075000 | 2024-09-10 11:30AM EDT | 75.00 | 5.88 | 6.25 | 6.50 | +0.33 | +5.95% | 2 | 4,330 | 46.65% |
| Z260116C00080000 | 2024-08-29 11:09AM EDT | 80.00 | 5.08 | 4.95 | 5.35 | 0.00 | - | 5 | 467 | 45.91% |
| Z260116C00085000 | 2024-09-05 2:19PM EDT | 85.00 | 3.90 | 4.20 | 4.55 | 0.00 | - | 3 | 1,102 | 45.96% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-08-23 12:06PM EDT | 17.50 | 0.35 | 0.14 | 0.00 | 0.00 | - | 12 | 25 | 25.00% |
| Z260116P00020000 | 2024-09-05 3:44PM EDT | 20.00 | 0.49 | 0.24 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| Z260116P00022500 | 2024-08-20 10:43AM EDT | 22.50 | 0.90 | 0.37 | 1.29 | 0.00 | - | 1 | 115 | 56.35% |
| Z260116P00025000 | 2024-08-21 2:53PM EDT | 25.00 | 0.92 | 0.91 | 1.06 | 0.00 | - | 1 | 123 | 52.93% |
| Z260116P00027500 | 2024-08-02 3:59PM EDT | 27.50 | 2.87 | 1.13 | 1.47 | 0.00 | - | 2 | 7 | 51.49% |
| Z260116P00030000 | 2024-09-09 12:33PM EDT | 30.00 | 1.85 | 1.58 | 1.73 | 0.00 | - | 3 | 214 | 50.66% |
| Z260116P00032500 | 2024-08-27 3:55PM EDT | 32.50 | 1.84 | 2.00 | 2.16 | 0.00 | - | 1 | 12 | 49.23% |
| Z260116P00035000 | 2024-08-13 12:47PM EDT | 35.00 | 3.19 | 2.32 | 2.66 | 0.00 | - | 5 | 682 | 47.93% |
| Z260116P00037500 | 2024-08-13 11:14AM EDT | 37.50 | 3.75 | 2.31 | 3.25 | 0.00 | - | 1 | 10 | 46.80% |
| Z260116P00040000 | 2024-09-05 3:44PM EDT | 40.00 | 4.13 | 3.70 | 3.90 | 0.00 | - | 2 | 449 | 45.64% |
| Z260116P00042500 | 2024-08-30 3:39PM EDT | 42.50 | 4.80 | 4.50 | 4.65 | 0.00 | - | 3 | 315 | 44.64% |
| Z260116P00045000 | 2024-08-27 2:33PM EDT | 45.00 | 5.20 | 5.30 | 5.45 | 0.00 | - | 317 | 374 | 43.53% |
| Z260116P00047500 | 2024-08-19 11:40AM EDT | 47.50 | 6.50 | 6.20 | 6.40 | 0.00 | - | 97 | 701 | 42.76% |
| Z260116P00050000 | 2024-08-30 10:36AM EDT | 50.00 | 7.20 | 7.20 | 7.40 | 0.00 | - | 1 | 502 | 41.84% |
| Z260116P00052500 | 2024-08-26 3:24PM EDT | 52.50 | 7.85 | 8.30 | 8.45 | 0.00 | - | 2 | 103 | 40.79% |
| Z260116P00055000 | 2024-09-10 3:29PM EDT | 55.00 | 9.65 | 9.30 | 9.90 | +0.65 | +7.22% | 1 | 110 | 41.02% |
| Z260116P00057500 | 2024-07-16 9:40AM EDT | 57.50 | 12.36 | 9.50 | 13.10 | 0.00 | - | 2 | 9 | 47.74% |
| Z260116P00060000 | 2024-09-10 3:23PM EDT | 60.00 | 12.38 | 11.25 | 12.50 | -2.70 | -17.90% | 2 | 4 | 39.24% |
| Z260116P00065000 | 2024-08-26 11:05AM EDT | 65.00 | 14.31 | 14.75 | 15.85 | 0.00 | - | 1 | 15 | 39.10% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 41.56% |
| Z260116P00075000 | 2024-08-05 12:40PM EDT | 75.00 | 32.50 | 22.75 | 24.30 | 0.00 | - | 3 | 3 | 42.60% |
| Z260116P00085000 | 2024-07-17 12:33PM EDT | 85.00 | 33.35 | 30.00 | 34.50 | 0.00 | - | - | 3 | 50.81% |
