La bourse ferme dans 9 min
CAC 40
7 512,69 -102,72 (-1,35 %) Euro Stoxx 50
4 876,07 -67,31 (-1,36 %) Dow Jones
41 924,25 -100,94 (-0,24 %) EUR/USD
1,1145 -0,0021 (-0,19 %) Gold future
2 641,00 +26,40 (+1,01 %) Bitcoin EUR
56 485,57 -121,31 (-0,21 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920C00050000 | 2024-09-20 10:22AM EDT | 2024-09-20 | 17.05 | 16.95 | 17.20 | -0.47 | -2.68% | 5 | 304 | 392.58% |
| Z240927C00050000 | 2024-09-20 10:34AM EDT | 2024-09-27 | 17.08 | 17.10 | 17.40 | +4.10 | +31.59% | 2 | 6 | 151.37% |
| Z241004C00050000 | 2024-09-19 10:21AM EDT | 2024-10-04 | 18.05 | 17.20 | 17.60 | 0.00 | - | 10 | 36 | 117.58% |
| Z241011C00050000 | 2024-09-10 11:30AM EDT | 2024-10-11 | 5.85 | 17.20 | 17.55 | 0.00 | - | 12 | 12 | 96.14% |
| Z241018C00050000 | 2024-09-19 3:52PM EDT | 2024-10-18 | 18.20 | 17.30 | 17.55 | 0.00 | - | 7 | 172 | 85.35% |
| Z241025C00050000 | 2024-09-19 3:04PM EDT | 2024-10-25 | 18.57 | 17.30 | 17.75 | 0.00 | - | 1 | 5 | 79.39% |
| Z241115C00050000 | 2024-09-20 9:30AM EDT | 2024-11-15 | 19.10 | 17.90 | 18.15 | +0.43 | +2.30% | 1 | 853 | 72.90% |
| Z250117C00050000 | 2024-09-19 3:00PM EDT | 2025-01-17 | 19.95 | 19.00 | 19.25 | 0.00 | - | 24 | 2,875 | 62.79% |
| Z250221C00050000 | 2024-09-19 11:26AM EDT | 2025-02-21 | 20.00 | 19.60 | 20.00 | 0.00 | - | 2 | 116 | 61.35% |
| Z250620C00050000 | 2024-09-19 3:23PM EDT | 2025-06-20 | 22.40 | 20.90 | 22.45 | 0.00 | - | 1 | 1,008 | 57.97% |
| Z251219C00050000 | 2024-09-20 9:50AM EDT | 2025-12-19 | 24.60 | 23.10 | 24.55 | +0.10 | +0.41% | 5 | 98 | 54.86% |
| Z260116C00050000 | 2024-09-19 3:43PM EDT | 2026-01-16 | 25.50 | 24.55 | 25.95 | 0.00 | - | 1 | 274 | 59.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920P00050000 | 2024-09-19 9:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 196.88% |
| Z240927P00050000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.73 | 0.00 | - | 16 | 60 | 133.01% |
| Z241004P00050000 | 2024-09-16 10:16AM EDT | 2024-10-04 | 0.14 | 0.00 | 0.14 | -0.45 | -76.27% | 1 | 11 | 70.70% |
| Z241011P00050000 | 2024-09-17 10:16AM EDT | 2024-10-11 | 0.18 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 80.76% |
| Z241018P00050000 | 2024-09-20 9:55AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.49 | -0.13 | -56.52% | 10 | 259 | 65.33% |
| Z241025P00050000 | 2024-09-13 10:58AM EDT | 2024-10-25 | 0.46 | 0.02 | 0.75 | 0.00 | - | - | 4 | 63.53% |
| Z241115P00050000 | 2024-09-19 1:54PM EDT | 2024-11-15 | 0.45 | 0.44 | 0.53 | 0.00 | - | 134 | 1,069 | 53.42% |
| Z250117P00050000 | 2024-09-19 1:56PM EDT | 2025-01-17 | 1.05 | 1.05 | 1.18 | 0.00 | - | 366 | 3,833 | 47.61% |
| Z250221P00050000 | 2024-09-17 2:39PM EDT | 2025-02-21 | 2.27 | 1.62 | 1.84 | 0.00 | - | 39 | 214 | 49.02% |
| Z250620P00050000 | 2024-09-19 9:59AM EDT | 2025-06-20 | 3.05 | 3.05 | 3.20 | 0.00 | - | 1 | 183 | 46.42% |
| Z251219P00050000 | 2024-08-30 1:07PM EDT | 2025-12-19 | 7.15 | 4.75 | 4.95 | 0.00 | - | 6 | 200 | 44.56% |
| Z260116P00050000 | 2024-09-19 3:13PM EDT | 2026-01-16 | 4.95 | 5.00 | 5.25 | 0.00 | - | 1 | 502 | 44.62% |
