La bourse ferme dans 5 h 19 min
CAC 40
7 909,16 -75,77 (-0,95 %) Euro Stoxx 50
4 892,62 -28,60 (-0,58 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 310,30 -0,70 (-0,03 %) Bitcoin EUR
53 891,36 +764,79 (+1,44 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 2024-05-01 12:47PM EDT | 37.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240510C00039000 | 2024-04-25 12:56PM EDT | 39.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240510C00042000 | 2024-05-01 3:58PM EDT | 42.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| Z240510C00042500 | 2024-05-01 3:58PM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| Z240510C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| Z240510C00043500 | 2024-05-01 2:48PM EDT | 43.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| Z240510C00044000 | 2024-05-01 2:52PM EDT | 44.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| Z240510C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| Z240510C00046000 | 2024-05-01 2:49PM EDT | 46.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| Z240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| Z240510C00047000 | 2024-05-01 12:16PM EDT | 47.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| Z240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| Z240510C00049000 | 2024-05-01 3:22PM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| Z240510C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| Z240510C00051000 | 2024-05-01 3:40PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| Z240510C00052000 | 2024-05-01 2:24PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| Z240510C00053000 | 2024-05-01 2:52PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| Z240510C00054000 | 2024-05-01 2:52PM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| Z240510C00055000 | 2024-05-01 3:13PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| Z240510C00056000 | 2024-05-01 12:49PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-04-30 1:33PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| Z240510P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240510P00034000 | 2024-05-01 1:12PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240510P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240510P00036500 | 2024-05-01 3:33PM EDT | 36.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240510P00037000 | 2024-05-01 12:47PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 25.00% |
| Z240510P00038000 | 2024-05-01 3:33PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z240510P00038500 | 2024-05-01 2:32PM EDT | 38.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240510P00039000 | 2024-05-01 3:51PM EDT | 39.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| Z240510P00039500 | 2024-05-01 2:21PM EDT | 39.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240510P00040000 | 2024-05-01 2:27PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| Z240510P00041000 | 2024-05-01 3:57PM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| Z240510P00041500 | 2024-05-01 3:59PM EDT | 41.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| Z240510P00042000 | 2024-05-01 3:54PM EDT | 42.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z240510P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| Z240510P00043500 | 2024-04-30 12:59PM EDT | 43.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| Z240510P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240510P00044500 | 2024-04-30 10:18AM EDT | 44.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240510P00047000 | 2024-04-19 1:59PM EDT | 47.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240510P00048000 | 2024-05-01 2:13PM EDT | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
