Marchés français ouverture 3 h 34 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,10-0,65 (-1,45 %)
À la clôture : 04:00PM EDT
44,15 +0,05 (+0,11 %)
Échanges après Bourse : 07:39PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240524C000300002024-05-13 10:01AM EDT30.0013.2013.4016.00+13.20-66268.16%
Z240524C000335002024-05-15 9:37AM EDT33.5011.8510.4010.85+11.85--8107.81%
Z240524C000345002024-05-13 10:56AM EDT34.508.409.4010.55+8.40-99166.41%
Z240524C000350002024-05-17 10:44AM EDT35.009.208.909.85+9.20-56146.48%
Z240524C000360002024-05-15 12:05PM EDT36.008.257.908.35+8.25--582.81%
Z240524C000365002024-05-16 11:10AM EDT36.508.207.408.75+8.20--15147.27%
Z240524C000390002024-05-16 2:16PM EDT39.005.814.955.600.00-3580.47%
Z240524C000395002024-05-16 10:21AM EDT39.505.204.456.40+5.20--1126.95%
Z240524C000400002024-05-16 3:05PM EDT40.005.254.005.300.00-101899.61%
Z240524C000410002024-05-16 11:49AM EDT41.003.932.533.650.00-51783.59%
Z240524C000420002024-05-17 2:15PM EDT42.002.491.912.97-0.49-16.44%835953.71%
Z240524C000425002024-05-17 3:53PM EDT42.501.821.722.12-0.97-34.77%112356.74%
Z240524C000430002024-05-17 3:54PM EDT43.001.451.481.81-0.65-30.95%299358.01%
Z240524C000435002024-05-17 3:04PM EDT43.501.451.191.33-0.08-5.23%179549.02%
Z240524C000440002024-05-17 2:30PM EDT44.001.070.911.07-0.39-26.71%710349.51%
Z240524C000445002024-05-17 3:59PM EDT44.500.700.660.90-0.48-40.68%36536852.64%
Z240524C000450002024-05-17 3:59PM EDT45.000.480.490.63-0.45-48.39%88156148.93%
Z240524C000455002024-05-17 3:59PM EDT45.500.390.350.40-0.32-45.07%10414944.92%
Z240524C000460002024-05-17 3:39PM EDT46.000.320.250.32-0.27-45.76%3613547.27%
Z240524C000465002024-05-17 3:09PM EDT46.500.240.180.22+0.24-252746.88%
Z240524C000470002024-05-17 2:35PM EDT47.000.170.120.18-0.16-48.48%203149.41%
Z240524C000480002024-05-17 3:58PM EDT48.000.080.080.11-0.10-55.56%12012950.78%
Z240524C000490002024-05-17 1:55PM EDT49.000.070.020.13-0.05-41.67%12057.03%
Z240524C000495002024-05-14 3:42PM EDT49.500.170.020.10+0.17--1658.59%
Z240524C000500002024-05-17 2:20PM EDT50.000.050.020.06-0.05-50.00%1211157.81%
Z240524C000510002024-05-16 3:54PM EDT51.000.040.010.100.00-103069.14%
Z240524C000520002024-05-15 12:51PM EDT52.000.030.010.110.00-13377.73%
Z240524C000530002024-05-15 12:52PM EDT53.000.030.000.060.00-110175.78%
Z240524C000540002024-05-15 3:50PM EDT54.000.030.000.060.00-145282.03%
Z240524C000550002024-05-03 2:28PM EDT55.000.010.000.060.00-454688.28%
Z240524C000560002024-05-17 10:55AM EDT56.000.010.000.220.00-7316116.80%
Z240524C000570002024-05-17 10:55AM EDT57.000.010.000.01-0.11-91.67%756581.25%
Z240524C000590002024-05-01 11:08AM EDT59.000.090.000.260.00--201140.63%
Z240524C000600002024-05-01 11:07AM EDT60.000.070.000.100.00--365125.78%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240524P000300002024-05-14 9:54AM EDT30.000.060.001.780.00-11301.95%
Z240524P000315002024-05-15 12:25PM EDT31.500.010.001.79+0.01--2273.63%
Z240524P000320002024-05-09 1:24PM EDT32.000.040.001.870.00-80268.16%
Z240524P000325002024-05-15 1:23PM EDT32.500.010.002.09+0.01--314269.14%
Z240524P000330002024-05-15 1:38PM EDT33.000.010.011.790.00-7179246.29%
Z240524P000340002024-05-16 11:36AM EDT34.000.010.001.790.00-133227.73%
Z240524P000350002024-05-14 2:52PM EDT35.000.040.011.000.00-1142173.44%
Z240524P000355002024-05-09 1:17PM EDT35.500.070.002.080.00-224212.89%
Z240524P000360002024-05-14 2:50PM EDT36.000.030.010.250.00-923110.94%
Z240524P000370002024-05-14 2:50PM EDT37.000.040.010.270.00-399100.39%
Z240524P000375002024-05-10 3:49PM EDT37.500.120.010.600.00--6115.23%
Z240524P000380002024-05-16 11:23AM EDT38.000.020.020.120.00-11275.78%
Z240524P000385002024-05-09 2:24PM EDT38.500.180.020.680.00-493472105.66%
Z240524P000390002024-05-15 9:30AM EDT39.000.090.020.700.00-13799.41%
Z240524P000395002024-05-14 3:48PM EDT39.500.110.040.250.00-606170.51%
Z240524P000400002024-05-17 3:51PM EDT40.000.070.060.09+0.02+40.00%1377754.69%
Z240524P000405002024-05-15 1:51PM EDT40.500.120.060.110.00-61450.78%
Z240524P000410002024-05-17 3:59PM EDT41.000.110.100.130.00-3118350.39%
Z240524P000415002024-05-17 3:25PM EDT41.500.130.120.17-0.03-18.75%53347.85%
Z240524P000420002024-05-17 10:10AM EDT42.000.160.170.24-0.02-11.11%117046.68%
Z240524P000425002024-05-17 3:37PM EDT42.500.260.250.33-0.03-10.34%317945.31%
Z240524P000430002024-05-17 2:20PM EDT43.000.370.320.47+0.03+8.82%1735845.12%
Z240524P000435002024-05-17 3:54PM EDT43.500.650.540.65+0.14+27.45%1016844.92%
Z240524P000440002024-05-17 3:59PM EDT44.000.850.700.85+0.22+34.92%98234443.75%
Z240524P000445002024-05-17 3:59PM EDT44.501.071.031.14+1.07-2272544.82%
Z240524P000450002024-05-17 2:30PM EDT45.001.251.181.48+0.13+11.61%1514946.39%
Z240524P000460002024-05-16 12:14PM EDT46.001.721.562.890.00-1110184.77%
Z240524P000465002024-05-14 3:50PM EDT46.502.282.342.99+2.28--150.10%
Z240524P000470002024-05-14 12:19PM EDT47.003.502.804.550.00-16988.48%
Z240524P000475002024-05-16 11:49AM EDT47.502.932.923.70+2.93--464.75%
Z240524P000480002024-05-17 2:57PM EDT48.003.913.604.15-1.79-31.40%1166.41%
Z240524P000490002024-04-08 9:50AM EDT49.004.386.757.850.00--1204.30%
Z240524P000500002024-05-16 3:06PM EDT50.005.284.006.150.00-4486.91%
Z240524P000550002024-04-30 10:09AM EDT55.0011.679.4011.950.00--0199.02%