La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 852,68 -411,44 (-0,84 %)
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 :
Prix d’exercice:35.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913C00035000 | 2024-08-20 1:20PM EDT | 2024-09-13 | 19.65 | 18.15 | 19.45 | 0.00 | - | - | 2 | 235.55% |
| Z240920C00035000 | 2024-09-05 9:42AM EDT | 2024-09-20 | 19.30 | 18.00 | 18.70 | 0.00 | - | 1 | 14 | 97.66% |
| Z240927C00035000 | 2024-09-06 9:50AM EDT | 2024-09-27 | 20.44 | 18.05 | 18.85 | -0.63 | -2.99% | 5 | 5 | 98.05% |
| Z241115C00035000 | 2024-09-05 9:42AM EDT | 2024-11-15 | 19.70 | 18.65 | 19.05 | 0.00 | - | 1 | 86 | 71.14% |
| Z250117C00035000 | 2024-08-27 2:04PM EDT | 2025-01-17 | 23.45 | 18.45 | 20.05 | 0.00 | - | 2 | 3,491 | 60.06% |
| Z250221C00035000 | 2024-08-26 10:35AM EDT | 2025-02-21 | 24.06 | 19.15 | 20.50 | 0.00 | - | - | 1,500 | 62.38% |
| Z250620C00035000 | 2024-07-30 3:06PM EDT | 2025-06-20 | 18.17 | 23.10 | 24.65 | 0.00 | - | 1 | 28 | 84.29% |
| Z251219C00035000 | 2024-08-19 3:52PM EDT | 2025-12-19 | 23.85 | 22.40 | 24.00 | 0.00 | - | 3 | 21 | 61.51% |
| Z260116C00035000 | 2024-09-03 3:50PM EDT | 2026-01-16 | 23.50 | 22.75 | 23.35 | 0.00 | - | 4 | 268 | 58.79% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913P00035000 | 2024-08-12 1:24PM EDT | 2024-09-13 | 0.14 | 0.00 | 0.11 | 0.00 | - | 8 | 9 | 156.25% |
| Z240920P00035000 | 2024-08-30 11:41AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 422 | 85.94% |
| Z241018P00035000 | 2024-08-30 11:18AM EDT | 2024-10-18 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 85.16% |
| Z241115P00035000 | 2024-09-06 1:33PM EDT | 2024-11-15 | 0.27 | 0.11 | 0.35 | +0.04 | +17.39% | 12 | 1,135 | 58.89% |
| Z250117P00035000 | 2024-09-05 2:08PM EDT | 2025-01-17 | 0.48 | 0.50 | 0.57 | 0.00 | - | 8 | 3,212 | 51.56% |
| Z250221P00035000 | 2024-09-04 3:49PM EDT | 2025-02-21 | 0.80 | 0.77 | 0.89 | 0.00 | - | 4 | 1,515 | 51.66% |
| Z250620P00035000 | 2024-08-23 10:32AM EDT | 2025-06-20 | 1.12 | 1.51 | 1.67 | 0.00 | - | 1 | 324 | 49.46% |
| Z251219P00035000 | 2024-08-08 9:59AM EDT | 2025-12-19 | 4.00 | 2.54 | 2.88 | 0.00 | - | 2 | 478 | 47.95% |
| Z260116P00035000 | 2024-08-13 12:47PM EDT | 2026-01-16 | 3.19 | 1.87 | 3.15 | 0.00 | - | 5 | 682 | 48.44% |
