La bourse ferme dans 6 h 58 min
CAC 40
7 972,60 -50,66 (-0,63 %) Euro Stoxx 50
4 898,71 -37,86 (-0,77 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0650 +0,0003 (+0,03 %) Gold future
2 396,80 -1,20 (-0,05 %) Bitcoin EUR
60 539,51 +3 003,74 (+5,22 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 175.68% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 258.35% |
| Z240621C00025000 | 2023-11-16 11:10AM EDT | 25.00 | 16.65 | 30.55 | 32.95 | 0.00 | - | 3 | 36 | 478.32% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 30.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00035000 | 2024-04-17 3:36PM EDT | 35.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00037500 | 2024-04-18 10:54AM EDT | 37.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00040000 | 2024-04-18 3:18PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 1.56% |
| Z240621C00045000 | 2024-04-18 3:40PM EDT | 45.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| Z240621C00047500 | 2024-04-18 3:33PM EDT | 47.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| Z240621C00050000 | 2024-04-18 3:23PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| Z240621C00052500 | 2024-04-18 12:43PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240621C00055000 | 2024-04-18 1:41PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z240621C00057500 | 2024-04-18 2:00PM EDT | 57.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| Z240621C00060000 | 2024-04-18 3:50PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z240621C00062500 | 2024-04-16 9:30AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621C00065000 | 2024-04-18 11:33AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621C00070000 | 2024-04-15 12:35PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| Z240621C00075000 | 2024-04-16 3:36PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z240621C00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240621C00085000 | 2024-04-10 12:04PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621P00025000 | 2024-04-17 2:28PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240621P00027500 | 2024-04-18 1:14PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240621P00030000 | 2024-04-18 2:29PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| Z240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240621P00035000 | 2024-04-18 3:54PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240621P00037500 | 2024-04-18 11:04AM EDT | 37.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| Z240621P00040000 | 2024-04-18 2:29PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| Z240621P00042500 | 2024-04-18 3:35PM EDT | 42.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| Z240621P00045000 | 2024-04-18 3:54PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| Z240621P00047500 | 2024-04-18 3:52PM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240621P00050000 | 2024-04-18 3:58PM EDT | 50.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| Z240621P00052500 | 2024-04-18 1:52PM EDT | 52.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| Z240621P00055000 | 2024-04-18 10:58AM EDT | 55.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00057500 | 2024-04-17 9:48AM EDT | 57.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240621P00060000 | 2024-04-18 10:44AM EDT | 60.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 80.22% |
| Z240621P00065000 | 2024-04-15 9:44AM EDT | 65.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00070000 | 2024-03-07 12:59PM EDT | 70.00 | 15.35 | 22.25 | 23.25 | 0.00 | - | 5 | 0 | 0.00% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
