La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 401,89 +3 505,96 (+6,39 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 2.47 | 4.90 | 0.00 | - | 1 | 1 | 78.08% |
| Z240531C00039000 | 2024-05-02 3:01PM EDT | 39.00 | 2.46 | 1.53 | 4.90 | 0.00 | - | 20 | 11 | 51.61% |
| Z240531C00042000 | 2024-05-03 11:56AM EDT | 42.00 | 1.30 | 1.13 | 1.25 | +0.33 | +34.02% | 25 | 23 | 40.09% |
| Z240531C00043000 | 2024-05-03 11:33AM EDT | 43.00 | 0.99 | 0.49 | 0.89 | +0.18 | +22.22% | 8 | 6 | 39.31% |
| Z240531C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 0.49 | 0.34 | 0.44 | +0.22 | +81.48% | 63 | 14 | 39.06% |
| Z240531C00046000 | 2024-05-02 2:59PM EDT | 46.00 | 0.24 | 0.22 | 0.39 | 0.00 | - | 13 | 14 | 42.48% |
| Z240531C00047000 | 2024-05-02 9:40AM EDT | 47.00 | 0.22 | 0.14 | 0.27 | 0.00 | - | 1 | 25 | 42.29% |
| Z240531C00048000 | 2024-05-03 11:34AM EDT | 48.00 | 0.18 | 0.08 | 0.37 | -0.14 | -43.75% | 1 | 17 | 50.88% |
| Z240531C00049000 | 2024-05-03 10:14AM EDT | 49.00 | 0.15 | 0.04 | 0.16 | +0.06 | +66.67% | 1 | 8 | 44.63% |
| Z240531C00050000 | 2024-05-03 9:42AM EDT | 50.00 | 0.18 | 0.02 | 0.31 | +0.08 | +80.00% | 5 | 13 | 56.54% |
| Z240531C00051000 | 2024-04-18 10:06AM EDT | 51.00 | 0.67 | 0.01 | 1.32 | 0.00 | - | - | 10 | 75.05% |
| Z240531C00053000 | 2024-04-29 11:42AM EDT | 53.00 | 0.56 | 0.01 | 0.57 | 0.00 | - | 4 | 24 | 66.50% |
| Z240531C00054000 | 2024-04-24 12:06PM EDT | 54.00 | 0.43 | 0.01 | 0.57 | 0.00 | - | - | 16 | 69.92% |
| Z240531C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 0.10 | 0.01 | 0.43 | -0.22 | -68.75% | 2 | 7 | 68.95% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.46% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00036000 | 2024-05-02 2:59PM EDT | 36.00 | 0.50 | 0.26 | 1.50 | 0.00 | - | 8 | 9 | 60.89% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.40 | 0.96 | -0.27 | -38.03% | 1 | 7 | 55.08% |
| Z240531P00040000 | 2024-05-03 11:56AM EDT | 40.00 | 1.33 | 1.27 | 1.41 | -0.62 | -31.79% | 11 | 8 | 38.92% |
| Z240531P00041000 | 2024-05-03 3:42PM EDT | 41.00 | 1.80 | 1.46 | 1.98 | -0.21 | -10.45% | 1 | 21 | 40.38% |
| Z240531P00042000 | 2024-05-02 12:11PM EDT | 42.00 | 3.30 | 2.12 | 2.54 | 0.00 | - | 14 | 28 | 39.65% |
| Z240531P00044000 | 2024-05-02 9:33AM EDT | 44.00 | 4.70 | 2.93 | 4.30 | 0.00 | - | 7 | 82 | 48.63% |
| Z240531P00045000 | 2024-05-03 11:17AM EDT | 45.00 | 4.05 | 3.65 | 5.60 | +0.58 | +16.71% | 25 | 5 | 62.65% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 5.90 | 6.65 | 0.00 | - | 5 | 5 | 45.31% |
| Z240531P00048000 | 2024-04-18 12:33PM EDT | 48.00 | 6.59 | 6.20 | 8.60 | 0.00 | - | - | 1 | 80.03% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 6.20 | 8.65 | 0.00 | - | - | 1 | 53.91% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 10.05 | 10.60 | 0.00 | - | 3 | 3 | 59.38% |
