Marchés français ouverture 8 h 3 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 386,84 +1 433,81 (+2,66 %)
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 :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00040000 | 2024-05-02 2:16PM EDT | 40.00 | 1.73 | 1.52 | 2.09 | -3.22 | -65.05% | 12 | 2 | 54.30% |
| Z240524C00043000 | 2024-05-02 3:31PM EDT | 43.00 | 0.55 | 0.35 | 0.59 | -2.50 | -81.97% | 11 | 12 | 41.75% |
| Z240524C00044000 | 2024-05-02 12:33PM EDT | 44.00 | 0.33 | 0.33 | 0.47 | -2.59 | -88.70% | 6 | 9 | 44.19% |
| Z240524C00045000 | 2024-05-02 3:18PM EDT | 45.00 | 0.28 | 0.10 | 0.34 | -1.93 | -87.33% | 7 | 10 | 44.92% |
| Z240524C00046000 | 2024-04-29 10:50AM EDT | 46.00 | 2.16 | 0.14 | 0.26 | 0.00 | - | 2 | 8 | 46.39% |
| Z240524C00047000 | 2024-05-02 9:36AM EDT | 47.00 | 0.28 | 0.06 | 0.20 | -1.25 | -81.70% | 1 | 8 | 47.85% |
| Z240524C00048000 | 2024-04-26 12:58PM EDT | 48.00 | 1.42 | 0.04 | 1.41 | 0.00 | - | 1 | 100 | 76.03% |
| Z240524C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.20 | 0.05 | 0.15 | -0.63 | -75.90% | 1 | 91 | 52.34% |
| Z240524C00051000 | 2024-04-26 1:19PM EDT | 51.00 | 0.80 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 60.16% |
| Z240524C00052000 | 2024-04-23 9:51AM EDT | 52.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 1 | 33 | 79.59% |
| Z240524C00053000 | 2024-05-02 11:41AM EDT | 53.00 | 0.03 | 0.00 | 1.00 | -0.45 | -93.75% | 2 | 30 | 89.55% |
| Z240524C00054000 | 2024-04-29 3:06PM EDT | 54.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 6 | 16 | 83.98% |
| Z240524C00055000 | 2024-04-24 11:16AM EDT | 55.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 84.38% |
| Z240524C00056000 | 2024-04-19 10:25AM EDT | 56.00 | 0.22 | 0.00 | 0.93 | 0.00 | - | 3 | 3 | 99.41% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.40 | 0.11 | 0.81 | 0.00 | - | 2 | 12 | 62.01% |
| Z240524P00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.29 | 0.19 | 0.35 | -0.33 | -53.23% | 10 | 23 | 49.22% |
| Z240524P00036000 | 2024-05-02 3:28PM EDT | 36.00 | 0.37 | 0.32 | 0.49 | -0.12 | -24.49% | 6 | 7 | 47.27% |
| Z240524P00037000 | 2024-05-02 2:29PM EDT | 37.00 | 0.58 | 0.51 | 0.71 | -0.42 | -42.00% | 5 | 98 | 46.34% |
| Z240524P00038000 | 2024-04-16 12:40PM EDT | 38.00 | 0.97 | 0.60 | 0.95 | -0.20 | -17.09% | 1 | 6 | 44.04% |
| Z240524P00039000 | 2024-04-29 1:03PM EDT | 39.00 | 1.08 | 1.12 | 1.33 | 0.00 | - | 5 | 13 | 43.56% |
| Z240524P00040000 | 2024-05-02 2:15PM EDT | 40.00 | 1.75 | 1.61 | 1.82 | +0.25 | +16.67% | 3 | 19 | 43.51% |
| Z240524P00042000 | 2024-04-22 10:12AM EDT | 42.00 | 2.97 | 2.76 | 3.00 | 0.00 | - | 36 | 82 | 41.70% |
| Z240524P00044000 | 2024-05-02 10:31AM EDT | 44.00 | 5.20 | 2.67 | 5.40 | +2.38 | +84.40% | 2 | 3 | 68.02% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 45.00 | 3.58 | 3.40 | 5.50 | 0.00 | - | 2 | 4 | 44.92% |
| Z240524P00046000 | 2024-04-29 3:09PM EDT | 46.00 | 4.20 | 5.65 | 7.55 | 0.00 | - | 10 | 100 | 54.44% |
| Z240524P00047000 | 2024-05-02 2:54PM EDT | 47.00 | 7.10 | 5.40 | 7.70 | +2.10 | +42.00% | 1 | 4 | 63.77% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 8.55 | 9.75 | 0.00 | - | - | 1 | 75.83% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 50.00 | 8.55 | 9.75 | 10.45 | 0.00 | - | 3 | 3 | 66.11% |
