La bourse est fermée
Dow Jones
40 780,85 +435,44 (+1,08 %) Nasdaq
16 807,99 +117,15 (+0,70 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1045 -0,0044 (-0,40 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 300,70 +1 981,14 (+4,02 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913C00035000 | 2024-08-20 1:20PM EDT | 35.00 | 19.65 | 18.20 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| Z240913C00037000 | 2024-08-12 2:17PM EDT | 37.00 | 14.56 | 16.45 | 16.85 | 0.00 | - | - | 1 | 0.00% |
| Z240913C00040000 | 2024-08-05 12:02PM EDT | 40.00 | 6.15 | 13.45 | 14.25 | 0.00 | - | - | 1 | 176.95% |
| Z240913C00042000 | 2024-09-03 12:37PM EDT | 42.00 | 12.62 | 11.20 | 11.95 | 0.00 | - | 1 | 2 | 93.75% |
| Z240913C00045000 | 2024-09-03 9:51AM EDT | 45.00 | 10.80 | 8.25 | 8.90 | 0.00 | - | 12 | 45 | 0.00% |
| Z240913C00046000 | 2024-09-04 9:57AM EDT | 46.00 | 8.27 | 7.15 | 7.95 | 0.00 | - | 1 | 3 | 62.50% |
| Z240913C00047000 | 2024-09-09 1:36PM EDT | 47.00 | 7.35 | 6.55 | 6.95 | -0.80 | -9.82% | 2 | 9 | 55.47% |
| Z240913C00047500 | 2024-09-06 3:09PM EDT | 47.50 | 5.84 | 6.10 | 6.55 | 0.00 | - | 5 | 5 | 71.48% |
| Z240913C00048000 | 2024-09-06 9:39AM EDT | 48.00 | 6.35 | 5.60 | 5.95 | 0.00 | - | 1 | 55 | 47.66% |
| Z240913C00048500 | 2024-09-05 1:32PM EDT | 48.50 | 5.70 | 4.80 | 5.45 | 0.00 | - | - | 26 | 44.53% |
| Z240913C00049000 | 2024-09-06 3:08PM EDT | 49.00 | 4.48 | 4.55 | 4.80 | 0.00 | - | 1 | 35 | 0.00% |
| Z240913C00049500 | 2024-09-06 12:59PM EDT | 49.50 | 3.85 | 4.25 | 4.45 | 0.00 | - | 4 | 4 | 36.72% |
| Z240913C00050000 | 2024-09-09 9:37AM EDT | 50.00 | 4.30 | 3.35 | 4.00 | +0.69 | +19.11% | 1 | 32 | 42.19% |
| Z240913C00051000 | 2024-09-06 2:33PM EDT | 51.00 | 2.44 | 2.79 | 2.92 | 0.00 | - | 4 | 43 | 0.00% |
| Z240913C00052000 | 2024-09-06 12:59PM EDT | 52.00 | 1.94 | 2.06 | 2.14 | 0.00 | - | 5 | 44 | 34.28% |
| Z240913C00053000 | 2024-09-09 1:05PM EDT | 53.00 | 1.84 | 1.41 | 1.49 | +0.22 | +13.58% | 17 | 81 | 38.18% |
| Z240913C00054000 | 2024-09-09 2:11PM EDT | 54.00 | 1.00 | 0.89 | 0.96 | +0.01 | +1.01% | 29 | 1,753 | 39.45% |
| Z240913C00055000 | 2024-09-09 1:42PM EDT | 55.00 | 0.84 | 0.55 | 0.62 | +0.25 | +42.37% | 393 | 446 | 42.09% |
| Z240913C00056000 | 2024-09-09 1:19PM EDT | 56.00 | 0.45 | 0.29 | 0.35 | +0.03 | +7.14% | 96 | 412 | 42.29% |
| Z240913C00057000 | 2024-09-09 2:35PM EDT | 57.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 221 | 242 | 43.56% |
| Z240913C00058000 | 2024-09-09 2:07PM EDT | 58.00 | 0.10 | 0.09 | 0.13 | -0.07 | -41.18% | 189 | 1,092 | 46.68% |
| Z240913C00059000 | 2024-09-09 1:54PM EDT | 59.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 75 | 542 | 50.00% |
| Z240913C00060000 | 2024-09-09 2:07PM EDT | 60.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 213 | 249 | 50.98% |
| Z240913C00061000 | 2024-09-09 9:36AM EDT | 61.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 5 | 275 | 53.91% |
| Z240913C00062000 | 2024-09-05 12:39PM EDT | 62.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 58 | 76 | 81.45% |
| Z240913C00063000 | 2024-09-09 12:54PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 3 | 54 | 80.86% |
| Z240913C00064000 | 2024-09-09 12:49PM EDT | 64.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 17 | 18 | 77.34% |
| Z240913C00065000 | 2024-09-09 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | -0.32 | -96.97% | 5 | 23 | 121.68% |
| Z240913C00066000 | 2024-09-04 2:05PM EDT | 66.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 64.06% |
| Z240913C00067000 | 2024-08-29 11:25AM EDT | 67.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 14 | 68.75% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913P00030000 | 2024-08-12 9:50AM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| Z240913P00035000 | 2024-08-12 1:24PM EDT | 35.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 8 | 9 | 169.53% |
| Z240913P00036000 | 2024-08-13 1:12PM EDT | 36.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 8 | 8 | 160.16% |
| Z240913P00037000 | 2024-08-13 1:12PM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 8 | 150.00% |
| Z240913P00038000 | 2024-08-21 10:48AM EDT | 38.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 140.63% |
| Z240913P00038500 | 2024-09-05 11:47AM EDT | 38.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 9 | 138.28% |
| Z240913P00039000 | 2024-09-05 11:47AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 351 | 351 | 196.29% |
| Z240913P00040000 | 2024-08-26 10:21AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 124.22% |
| Z240913P00041000 | 2024-08-19 3:13PM EDT | 41.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 87.50% |
| Z240913P00042000 | 2024-08-26 10:21AM EDT | 42.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 78.13% |
| Z240913P00043000 | 2024-09-03 9:33AM EDT | 43.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 19 | 385 | 113.28% |
| Z240913P00044000 | 2024-09-09 10:20AM EDT | 44.00 | 0.01 | 0.00 | 0.70 | -0.03 | -75.00% | 8 | 16 | 134.18% |
| Z240913P00045000 | 2024-09-09 11:13AM EDT | 45.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 2 | 90 | 87.89% |
| Z240913P00045500 | 2024-09-05 9:47AM EDT | 45.50 | 0.26 | 0.00 | 0.17 | 0.00 | - | - | 8 | 84.38% |
| Z240913P00046000 | 2024-09-09 12:00PM EDT | 46.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 1 | 37 | 71.09% |
| Z240913P00046500 | 2024-09-06 12:50PM EDT | 46.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 108.01% |
| Z240913P00047000 | 2024-09-05 2:47PM EDT | 47.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 7 | 54 | 85.55% |
| Z240913P00047500 | 2024-09-06 12:51PM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 96.68% |
| Z240913P00048000 | 2024-09-09 12:49PM EDT | 48.00 | 0.25 | 0.04 | 0.25 | +0.14 | +127.27% | 3 | 41 | 69.92% |
| Z240913P00048500 | 2024-09-09 9:46AM EDT | 48.50 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 369 | 56.06% |
| Z240913P00049000 | 2024-09-09 1:04PM EDT | 49.00 | 0.07 | 0.04 | 0.09 | -0.10 | -58.82% | 16 | 173 | 50.20% |
| Z240913P00049500 | 2024-09-06 3:58PM EDT | 49.50 | 0.22 | 0.08 | 0.11 | 0.00 | - | 86 | 94 | 50.00% |
| Z240913P00050000 | 2024-09-09 1:05PM EDT | 50.00 | 0.11 | 0.12 | 0.15 | -0.11 | -50.00% | 83 | 194 | 50.98% |
| Z240913P00051000 | 2024-09-09 12:46PM EDT | 51.00 | 0.20 | 0.24 | 0.38 | -0.28 | -58.33% | 138 | 201 | 51.95% |
| Z240913P00052000 | 2024-09-09 1:57PM EDT | 52.00 | 0.39 | 0.45 | 0.47 | -0.36 | -48.00% | 24 | 232 | 48.34% |
| Z240913P00053000 | 2024-09-09 2:02PM EDT | 53.00 | 0.69 | 0.75 | 0.81 | -0.44 | -38.94% | 597 | 59 | 48.83% |
| Z240913P00054000 | 2024-09-09 1:17PM EDT | 54.00 | 0.99 | 1.24 | 1.30 | -0.54 | -35.29% | 42 | 155 | 50.20% |
| Z240913P00055000 | 2024-09-09 11:39AM EDT | 55.00 | 1.50 | 1.83 | 1.93 | -0.06 | -3.85% | 5 | 125 | 50.10% |
| Z240913P00056000 | 2024-09-06 1:11PM EDT | 56.00 | 3.13 | 2.51 | 2.71 | 0.00 | - | 5 | 90 | 51.66% |
| Z240913P00057000 | 2024-09-06 3:38PM EDT | 57.00 | 3.87 | 3.45 | 3.80 | 0.00 | - | 664 | 719 | 63.97% |
| Z240913P00058000 | 2024-09-06 11:19AM EDT | 58.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 7 | 28 | 58.30% |
| Z240913P00059000 | 2024-09-03 1:17PM EDT | 59.00 | 4.30 | 5.20 | 5.95 | 0.00 | - | 2 | 4 | 81.84% |
| Z240913P00060000 | 2024-08-26 12:50PM EDT | 60.00 | 3.50 | 6.20 | 6.60 | 0.00 | - | - | 2 | 79.49% |
| Z240913P00061000 | 2024-09-09 12:04PM EDT | 61.00 | 7.25 | 7.10 | 7.50 | +2.00 | +38.10% | 5 | 2 | 79.49% |
| Z240913P00062000 | 2024-09-03 1:17PM EDT | 62.00 | 7.05 | 8.10 | 8.60 | 0.00 | - | - | 3 | 91.41% |
| Z240913P00063000 | 2024-08-27 9:54AM EDT | 63.00 | 6.85 | 9.30 | 9.45 | 0.00 | - | 1 | 0 | 101.17% |
| Z240913P00064000 | 2024-09-05 2:19PM EDT | 64.00 | 9.30 | 10.20 | 10.55 | 0.00 | - | - | 1 | 108.40% |
| Z240913P00065000 | 2024-09-03 1:00PM EDT | 65.00 | 10.30 | 11.25 | 11.45 | 0.00 | - | - | 0 | 113.09% |
| Z240913P00068000 | 2024-09-03 10:25AM EDT | 68.00 | 12.70 | 14.20 | 14.50 | 0.00 | - | - | 1 | 132.81% |
