Marchés français ouverture 5 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1130 -0,0005 (-0,04 %) HANG SENG
17 654,77 +232,65 (+1,34 %) Bitcoin EUR
52 596,90 -113,96 (-0,22 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920C00065000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 12.50% |
| Z240927C00065000 | 2024-09-16 3:31PM EDT | 2024-09-27 | 1.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| Z241004C00065000 | 2024-09-16 3:54PM EDT | 2024-10-04 | 1.45 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| Z241011C00065000 | 2024-09-16 2:24PM EDT | 2024-10-11 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| Z241018C00065000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 3.13% |
| Z241025C00065000 | 2024-09-16 3:58PM EDT | 2024-10-25 | 2.62 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| Z241101C00065000 | 2024-09-13 3:55PM EDT | 2024-11-01 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| Z241115C00065000 | 2024-09-16 3:58PM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| Z250117C00065000 | 2024-09-16 3:32PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| Z250221C00065000 | 2024-09-16 1:09PM EDT | 2025-02-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| Z250620C00065000 | 2024-09-16 2:45PM EDT | 2025-06-20 | 9.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| Z251219C00065000 | 2024-09-13 11:06AM EDT | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| Z260116C00065000 | 2024-09-16 10:52AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920P00065000 | 2024-09-16 3:41PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| Z241018P00065000 | 2024-09-16 3:54PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| Z241101P00065000 | 2024-09-13 3:55PM EDT | 2024-11-01 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z241115P00065000 | 2024-09-16 2:48PM EDT | 2024-11-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| Z250117P00065000 | 2024-09-16 2:02PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| Z250620P00065000 | 2024-09-16 3:25PM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 2025-12-19 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 51.77% |
| Z260116P00065000 | 2024-09-16 10:30AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
