La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,82+0,01 (+0,02 %)
À la clôture : 04:00PM EDT
41,47 -0,35 (-0,84 %)
Échanges après Bourse : 07:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240517C000250002023-11-07 1:02PM EDT25.0014.6022.2022.750.00-13359.86%
Z240517C000300002024-04-17 11:22AM EDT30.0013.6711.9013.200.00-818111.13%
Z240517C000350002024-04-17 3:51PM EDT35.007.756.508.650.00-14,16672.66%
Z240517C000375002024-04-19 2:07PM EDT37.505.555.555.75-0.80-12.60%18770.12%
Z240517C000400002024-04-18 10:22AM EDT40.004.153.854.000.00-132266.02%
Z240517C000425002024-04-19 3:54PM EDT42.502.562.572.66-0.07-2.66%1,11419364.40%
Z240517C000450002024-04-19 3:06PM EDT45.001.521.621.70-0.12-7.32%293,73263.48%
Z240517C000475002024-04-19 3:53PM EDT47.500.950.971.00-0.04-4.04%1011,08362.26%
Z240517C000500002024-04-19 3:29PM EDT50.000.590.570.640.00-223,77063.18%
Z240517C000525002024-04-18 12:26PM EDT52.500.360.330.380.00-1176363.48%
Z240517C000550002024-04-19 2:59PM EDT55.000.200.190.240.00-2551,85164.65%
Z240517C000575002024-04-19 1:49PM EDT57.500.100.100.17-0.05-33.33%5789866.11%
Z240517C000600002024-04-19 12:22PM EDT60.000.090.080.14+0.01+12.50%226,37070.51%
Z240517C000625002024-04-19 3:05PM EDT62.500.050.030.31-0.01-16.67%1072682.81%
Z240517C000650002024-04-18 3:55PM EDT65.000.040.020.080.00-87,08573.44%
Z240517C000700002024-04-15 11:37AM EDT70.000.010.000.300.00-22,39598.44%
Z240517C000750002024-04-11 3:46PM EDT75.000.010.000.040.00-23,59983.59%
Z240517C000800002024-04-01 9:32AM EDT80.000.380.000.260.00-127115.63%
Z240517C000850002024-03-21 10:24AM EDT85.000.030.000.720.00-485147.17%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240517P000175002024-04-04 10:56AM EDT17.500.010.000.100.00-24145.31%
Z240517P000200002023-12-13 1:00PM EDT20.000.100.010.240.00-19143.36%
Z240517P000225002024-04-17 11:06AM EDT22.500.010.000.270.00-162124.22%
Z240517P000250002024-04-15 10:25AM EDT25.000.040.020.490.00-12,663119.92%
Z240517P000275002024-04-19 3:04PM EDT27.500.110.080.140.00-12185.35%
Z240517P000300002024-04-19 3:55PM EDT30.000.180.130.25-0.02-10.00%332278.13%
Z240517P000325002024-04-19 2:01PM EDT32.500.310.330.37+0.05+19.23%24372.75%
Z240517P000350002024-04-19 3:52PM EDT35.000.650.620.68+0.11+20.37%371,65168.75%
Z240517P000375002024-04-19 3:56PM EDT37.501.181.131.20+0.12+11.32%47361865.53%
Z240517P000400002024-04-19 3:55PM EDT40.001.991.912.02+0.15+8.15%1729,35962.74%
Z240517P000425002024-04-19 3:22PM EDT42.503.253.103.20+0.09+2.85%1352,84061.23%
Z240517P000450002024-04-19 3:52PM EDT45.004.714.604.75+0.31+7.05%743,28059.62%
Z240517P000475002024-04-19 1:10PM EDT47.506.376.456.60+0.27+4.43%162,45758.35%
Z240517P000500002024-04-19 1:17PM EDT50.008.407.559.55+0.30+3.70%121,05854.30%
Z240517P000525002024-04-19 2:59PM EDT52.5011.0610.7013.00+1.10+11.04%41,13792.53%
Z240517P000550002024-04-18 3:55PM EDT55.0013.2912.1514.400.00-91,09655.08%
Z240517P000575002024-04-15 2:50PM EDT57.5014.2315.4015.850.00-1091669.14%
Z240517P000600002024-04-17 2:16PM EDT60.0016.2017.1020.500.00-1206101.76%
Z240517P000625002024-03-21 10:19AM EDT62.5012.6818.4523.000.00-1067.19%
Z240517P000650002024-04-16 10:44AM EDT65.0022.1022.0525.450.00-50114.55%
Z240517P000700002024-04-10 3:04PM EDT70.0025.0526.9529.000.00-2500139.75%
Z240517P000750002024-03-04 10:56AM EDT75.0017.8727.1029.550.00-100.00%
Z240517P000800002023-12-22 2:22PM EDT80.0021.6323.6027.500.00-200.00%
Z240517P000850002023-12-29 4:26PM EDT85.0026.8024.9027.700.00-100.00%