La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 608,16 +88,09 (+0,14 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614C00040000 | 2024-05-10 3:44PM EDT | 40.00 | 3.56 | 4.10 | 5.40 | 0.00 | - | 5 | 5 | 63.72% |
| Z240614C00041000 | 2024-05-13 10:07AM EDT | 41.00 | 3.39 | 2.95 | 4.10 | 0.00 | - | 1 | 2 | 48.00% |
| Z240614C00042000 | 2024-05-15 1:19PM EDT | 42.00 | 2.65 | 2.99 | 4.35 | 0.00 | - | 1 | 2 | 53.13% |
| Z240614C00043000 | 2024-05-14 11:46AM EDT | 43.00 | 2.94 | 2.38 | 2.71 | 0.00 | - | 16 | 30 | 44.78% |
| Z240614C00044000 | 2024-05-15 10:12AM EDT | 44.00 | 2.10 | 1.76 | 2.14 | 0.00 | - | 101 | 102 | 43.75% |
| Z240614C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 1.54 | 1.38 | 1.61 | -0.21 | -12.00% | 16 | 108 | 41.99% |
| Z240614C00046000 | 2024-05-16 2:51PM EDT | 46.00 | 1.54 | 1.10 | 1.27 | 0.00 | - | 4 | 13 | 42.65% |
| Z240614C00047000 | 2024-05-08 10:27AM EDT | 47.00 | 0.70 | 0.79 | 0.91 | 0.00 | - | 6 | 19 | 41.31% |
| Z240614C00048000 | 2024-05-14 10:21AM EDT | 48.00 | 1.12 | 0.58 | 0.79 | 0.00 | - | 2 | 20 | 44.39% |
| Z240614C00049000 | 2024-05-17 3:21PM EDT | 49.00 | 0.51 | 0.30 | 0.48 | -0.04 | -7.27% | 4 | 28 | 41.02% |
| Z240614C00050000 | 2024-05-17 3:20PM EDT | 50.00 | 0.38 | 0.31 | 0.36 | -0.10 | -20.83% | 17 | 41 | 41.70% |
| Z240614C00051000 | 2024-05-10 9:30AM EDT | 51.00 | 0.24 | 0.22 | 0.36 | 0.00 | - | 40 | 42 | 46.00% |
| Z240614C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 54.88% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614P00033000 | 2024-05-10 11:33AM EDT | 33.00 | 0.09 | 0.03 | 0.97 | 0.00 | - | 9 | 9 | 88.09% |
| Z240614P00034000 | 2024-05-16 10:34AM EDT | 34.00 | 0.09 | 0.04 | 0.98 | 0.00 | - | 8 | 25 | 81.64% |
| Z240614P00035000 | 2024-05-16 10:34AM EDT | 35.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 8 | 19 | 51.17% |
| Z240614P00036000 | 2024-05-02 11:02AM EDT | 36.00 | 0.85 | 0.05 | 0.91 | 0.00 | - | - | 1 | 66.85% |
| Z240614P00038000 | 2024-05-16 2:54PM EDT | 38.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 2 | 8 | 42.97% |
| Z240614P00039000 | 2024-05-16 3:31PM EDT | 39.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 1 | 15 | 42.38% |
| Z240614P00040000 | 2024-05-17 2:31PM EDT | 40.00 | 0.38 | 0.38 | 0.52 | -0.67 | -63.81% | 4 | 28 | 41.90% |
| Z240614P00041000 | 2024-05-17 1:39PM EDT | 41.00 | 0.57 | 0.43 | 0.74 | -0.03 | -5.00% | 8 | 8 | 41.21% |
| Z240614P00042000 | 2024-05-17 12:40PM EDT | 42.00 | 0.80 | 0.74 | 1.01 | -0.06 | -6.98% | 13 | 9 | 40.19% |
| Z240614P00044000 | 2024-05-13 10:02AM EDT | 44.00 | 2.33 | 1.61 | 1.82 | 0.00 | - | 1 | 7 | 39.14% |
| Z240614P00045000 | 2024-05-17 9:32AM EDT | 45.00 | 2.17 | 2.17 | 4.35 | -0.11 | -4.82% | 2 | 2 | 57.72% |
| Z240614P00049000 | 2024-05-06 10:27AM EDT | 49.00 | 7.97 | 3.70 | 5.75 | 0.00 | - | - | 1 | 51.51% |
