Marchés français ouverture 3 h 53 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 507,10 -326,17 (-0,89 %) EUR/USD
1,1088 +0,0011 (+0,10 %) HANG SENG
17 443,98 +203,59 (+1,18 %) Bitcoin EUR
52 360,94 -132,94 (-0,25 %)
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:47.50
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913C00047500 | 2024-09-06 3:09PM EDT | 2024-09-13 | 5.84 | 9.05 | 10.15 | 0.00 | - | 5 | 5 | 286.72% |
| Z240920C00047500 | 2024-09-11 10:43AM EDT | 2024-09-20 | 6.69 | 9.10 | 9.70 | 0.00 | - | 6 | 129 | 86.72% |
| Z241018C00047500 | 2024-09-11 12:46PM EDT | 2024-10-18 | 8.50 | 9.65 | 10.95 | 0.00 | - | 23 | 62 | 65.53% |
| Z241115C00047500 | 2024-09-12 3:49PM EDT | 2024-11-15 | 10.55 | 10.65 | 11.55 | +1.78 | +20.30% | 19 | 1,038 | 61.57% |
| Z250117C00047500 | 2024-09-12 1:23PM EDT | 2025-01-17 | 11.76 | 10.80 | 12.20 | +0.55 | +4.91% | 5 | 1,196 | 54.69% |
| Z250221C00047500 | 2024-09-10 10:34AM EDT | 2025-02-21 | 10.87 | 12.30 | 14.00 | 0.00 | - | 1 | 51 | 56.37% |
| Z250620C00047500 | 2024-09-12 3:25PM EDT | 2025-06-20 | 14.55 | 14.60 | 15.60 | +2.40 | +19.75% | 22 | 424 | 54.76% |
| Z251219C00047500 | 2024-08-29 3:12PM EDT | 2025-12-19 | 17.00 | 17.00 | 18.10 | 0.00 | - | 44 | 47 | 54.16% |
| Z260116C00047500 | 2024-08-23 10:02AM EDT | 2026-01-16 | 16.50 | 17.40 | 17.70 | 0.00 | - | 1 | 46 | 52.60% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240913P00047500 | 2024-09-06 12:51PM EDT | 2024-09-13 | 0.10 | 0.00 | 0.52 | 0.00 | - | 8 | 5 | 245.31% |
| Z240920P00047500 | 2024-09-09 1:33PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.75 | 0.00 | - | 54 | 635 | 96.29% |
| Z241018P00047500 | 2024-09-11 10:40AM EDT | 2024-10-18 | 0.34 | 0.31 | 0.34 | -0.36 | -51.43% | 1 | 45 | 43.85% |
| Z241115P00047500 | 2024-09-12 2:51PM EDT | 2024-11-15 | 1.16 | 1.08 | 1.17 | -0.14 | -10.77% | 3 | 983 | 49.32% |
| Z250117P00047500 | 2024-09-11 3:50PM EDT | 2025-01-17 | 2.19 | 1.92 | 2.01 | 0.00 | - | 4 | 3,004 | 44.24% |
| Z250221P00047500 | 2024-08-19 12:06PM EDT | 2025-02-21 | 3.20 | 2.41 | 2.66 | 0.00 | - | 6 | 119 | 44.98% |
| Z250620P00047500 | 2024-09-05 1:14PM EDT | 2025-06-20 | 4.80 | 3.95 | 4.10 | 0.00 | - | 3 | 1,001 | 43.37% |
| Z251219P00047500 | 2024-08-29 2:15PM EDT | 2025-12-19 | 5.75 | 5.70 | 5.90 | 0.00 | - | 1 | 67 | 42.41% |
| Z260116P00047500 | 2024-08-19 11:40AM EDT | 2026-01-16 | 6.50 | 5.35 | 6.10 | 0.00 | - | 97 | 701 | 42.10% |
