La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1080 +0,0004 (+0,03 %) Gold future
2 606,20 -4,50 (-0,17 %) Bitcoin EUR
53 784,48 -368,99 (-0,68 %)
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:45.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920C00045000 | 2024-09-10 10:34AM EDT | 2024-09-20 | 9.17 | 12.80 | 14.90 | 0.00 | - | 1 | 676 | 130.47% |
| Z240927C00045000 | 2024-09-06 2:11PM EDT | 2024-09-27 | 8.35 | 14.65 | 15.90 | 0.00 | - | 41 | 43 | 116.80% |
| Z241004C00045000 | 2024-09-11 2:03PM EDT | 2024-10-04 | 10.96 | 14.75 | 15.30 | 0.00 | - | 1 | 3 | 80.66% |
| Z241018C00045000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 15.00 | 14.90 | 15.25 | +5.63 | +60.09% | 2 | 10 | 64.16% |
| Z241115C00045000 | 2024-09-13 2:09PM EDT | 2024-11-15 | 15.50 | 15.40 | 15.75 | +4.14 | +36.44% | 10 | 712 | 60.79% |
| Z250117C00045000 | 2024-09-09 11:14AM EDT | 2025-01-17 | 11.16 | 16.00 | 16.80 | 0.00 | - | 7 | 12,697 | 54.20% |
| Z250221C00045000 | 2024-09-11 10:51AM EDT | 2025-02-21 | 12.67 | 17.25 | 18.15 | 0.00 | - | 1 | 1,521 | 61.08% |
| Z250620C00045000 | 2024-09-12 3:06PM EDT | 2025-06-20 | 16.10 | 18.90 | 19.20 | 0.00 | - | 252 | 505 | 55.64% |
| Z251219C00045000 | 2024-09-13 2:34PM EDT | 2025-12-19 | 21.35 | 21.05 | 23.95 | +5.25 | +32.61% | 2 | 228 | 60.76% |
| Z260116C00045000 | 2024-09-13 10:23AM EDT | 2026-01-16 | 20.80 | 21.35 | 22.40 | +2.25 | +12.13% | 1 | 79 | 55.97% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920P00045000 | 2024-09-12 11:34AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 930 | 142.97% |
| Z240927P00045000 | 2024-09-11 12:47PM EDT | 2024-09-27 | 0.10 | 0.00 | 0.95 | 0.00 | - | 8 | 59 | 113.18% |
| Z241004P00045000 | 2024-09-12 3:45PM EDT | 2024-10-04 | 0.20 | 0.02 | 1.31 | 0.00 | - | 16 | 25 | 100.10% |
| Z241018P00045000 | 2024-09-13 12:07PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.39 | -0.06 | -33.33% | 3 | 60 | 58.40% |
| Z241115P00045000 | 2024-09-13 3:24PM EDT | 2024-11-15 | 0.49 | 0.49 | 0.54 | -0.33 | -40.24% | 125 | 2,780 | 52.93% |
| Z250117P00045000 | 2024-09-11 3:51PM EDT | 2025-01-17 | 1.45 | 0.87 | 1.80 | 0.00 | - | 5 | 3,973 | 50.02% |
| Z250221P00045000 | 2024-09-13 11:10AM EDT | 2025-02-21 | 1.72 | 1.58 | 1.66 | -1.16 | -40.28% | 1 | 1,508 | 47.93% |
| Z250620P00045000 | 2024-09-13 2:45PM EDT | 2025-06-20 | 2.72 | 2.74 | 2.95 | -0.98 | -26.49% | 5 | 241 | 46.20% |
| Z251219P00045000 | 2024-08-29 2:50PM EDT | 2025-12-19 | 4.95 | 4.30 | 6.40 | 0.00 | - | 1 | 70 | 54.00% |
| Z260116P00045000 | 2024-09-11 3:57PM EDT | 2026-01-16 | 5.25 | 4.20 | 4.75 | 0.00 | - | 2 | 374 | 44.28% |
