La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 478,09 +851,30 (+1,38 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.50 | 31.15 | 0.00 | - | - | 1 | 202.15% |
| Z241115C00027500 | 2024-07-22 2:47PM EDT | 27.50 | 24.41 | 22.25 | 23.95 | 0.00 | - | 1 | 1 | 95.75% |
| Z241115C00030000 | 2024-07-17 10:02AM EDT | 30.00 | 24.75 | 20.00 | 21.10 | 0.00 | - | 1 | 45 | 83.40% |
| Z241115C00032500 | 2024-06-04 2:15PM EDT | 32.50 | 11.65 | 14.35 | 15.05 | 0.00 | - | 1 | 5 | 0.00% |
| Z241115C00035000 | 2024-07-17 11:10AM EDT | 35.00 | 19.38 | 14.90 | 16.25 | 0.00 | - | 20 | 86 | 63.79% |
| Z241115C00037500 | 2024-07-10 10:37AM EDT | 37.50 | 11.58 | 12.65 | 14.80 | 0.00 | - | 1 | 21 | 64.36% |
| Z241115C00040000 | 2024-07-19 2:07PM EDT | 40.00 | 12.84 | 11.35 | 12.65 | 0.00 | - | 5 | 202 | 64.36% |
| Z241115C00042500 | 2024-07-26 12:58PM EDT | 42.50 | 10.30 | 10.05 | 10.65 | +0.95 | +10.16% | 32 | 283 | 63.43% |
| Z241115C00045000 | 2024-07-26 9:34AM EDT | 45.00 | 8.75 | 8.50 | 8.65 | +0.36 | +4.29% | 1 | 649 | 59.77% |
| Z241115C00047500 | 2024-07-24 2:47PM EDT | 47.50 | 6.05 | 6.65 | 7.40 | 0.00 | - | 24 | 822 | 57.17% |
| Z241115C00050000 | 2024-07-26 3:43PM EDT | 50.00 | 5.90 | 5.85 | 6.70 | +0.35 | +6.31% | 34 | 874 | 60.66% |
| Z241115C00052500 | 2024-07-25 3:37PM EDT | 52.50 | 5.20 | 4.75 | 5.00 | +0.40 | +8.33% | 5 | 1,035 | 56.71% |
| Z241115C00055000 | 2024-07-26 9:55AM EDT | 55.00 | 3.75 | 3.85 | 3.95 | +0.35 | +10.29% | 6 | 2,109 | 55.37% |
| Z241115C00057500 | 2024-07-26 2:10PM EDT | 57.50 | 3.15 | 3.05 | 3.20 | +0.40 | +14.55% | 1 | 725 | 54.64% |
| Z241115C00060000 | 2024-07-26 2:39PM EDT | 60.00 | 2.51 | 2.45 | 2.54 | +0.12 | +5.02% | 3 | 885 | 54.14% |
| Z241115C00062500 | 2024-07-25 2:39PM EDT | 62.50 | 1.94 | 1.94 | 2.19 | 0.00 | - | 100 | 554 | 54.69% |
| Z241115C00065000 | 2024-07-25 1:54PM EDT | 65.00 | 1.59 | 1.53 | 1.62 | +0.09 | +6.00% | 5 | 798 | 53.52% |
| Z241115C00070000 | 2024-07-25 2:39PM EDT | 70.00 | 1.05 | 0.94 | 1.03 | +0.05 | +5.00% | 1 | 640 | 53.22% |
| Z241115C00075000 | 2024-07-23 3:47PM EDT | 75.00 | 0.80 | 0.59 | 0.94 | 0.00 | - | 4 | 190 | 56.10% |
| Z241115C00080000 | 2024-07-16 3:21PM EDT | 80.00 | 0.67 | 0.36 | 0.48 | 0.00 | - | 2 | 116 | 54.15% |
| Z241115C00085000 | 2024-07-17 3:18PM EDT | 85.00 | 0.49 | 0.21 | 0.67 | 0.00 | - | 4 | 703 | 59.72% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2024-06-27 9:45AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 113.87% |
| Z241115P00020000 | 2024-07-19 2:16PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 100.39% |
| Z241115P00022500 | 2024-07-15 11:26AM EDT | 22.50 | 0.07 | 0.02 | 0.75 | 0.00 | - | 1 | 17 | 89.16% |
| Z241115P00025000 | 2024-07-16 11:27AM EDT | 25.00 | 0.14 | 0.07 | 1.00 | 0.00 | - | 2 | 73 | 84.77% |
| Z241115P00027500 | 2024-07-24 3:20PM EDT | 27.50 | 0.27 | 0.11 | 0.68 | 0.00 | - | 75 | 80 | 69.48% |
| Z241115P00030000 | 2024-07-24 3:44PM EDT | 30.00 | 0.42 | 0.37 | 0.71 | 0.00 | - | 1 | 106 | 65.43% |
| Z241115P00032500 | 2024-07-26 10:22AM EDT | 32.50 | 0.60 | 0.58 | 0.69 | +0.19 | +46.34% | 1 | 1,417 | 59.33% |
| Z241115P00035000 | 2024-07-19 2:16PM EDT | 35.00 | 0.74 | 0.88 | 1.03 | 0.00 | - | 1 | 1,135 | 57.67% |
| Z241115P00037500 | 2024-07-24 3:20PM EDT | 37.50 | 1.48 | 1.31 | 1.47 | 0.00 | - | 23 | 380 | 56.23% |
| Z241115P00040000 | 2024-07-25 3:54PM EDT | 40.00 | 2.00 | 1.90 | 2.35 | 0.00 | - | 20 | 405 | 57.03% |
| Z241115P00042500 | 2024-07-26 12:21PM EDT | 42.50 | 2.66 | 2.51 | 2.89 | -0.30 | -10.14% | 60 | 569 | 53.88% |
| Z241115P00045000 | 2024-07-26 11:21AM EDT | 45.00 | 3.70 | 3.50 | 3.60 | +0.04 | +1.09% | 7 | 1,937 | 52.32% |
| Z241115P00047500 | 2024-07-26 3:05PM EDT | 47.50 | 4.70 | 4.55 | 4.65 | +0.08 | +1.73% | 12 | 964 | 51.12% |
| Z241115P00050000 | 2024-07-26 3:17PM EDT | 50.00 | 5.90 | 5.75 | 5.85 | -0.05 | -0.84% | 14 | 767 | 50.20% |
| Z241115P00052500 | 2024-07-23 10:06AM EDT | 52.50 | 5.77 | 7.20 | 7.30 | 0.00 | - | 1 | 259 | 49.51% |
| Z241115P00055000 | 2024-07-24 12:15PM EDT | 55.00 | 8.50 | 8.75 | 9.00 | 0.00 | - | 8 | 279 | 49.63% |
| Z241115P00057500 | 2024-06-20 2:36PM EDT | 57.50 | 10.65 | 9.55 | 9.75 | 0.00 | - | 3 | 162 | 38.33% |
| Z241115P00060000 | 2024-07-25 10:51AM EDT | 60.00 | 13.35 | 11.90 | 13.55 | 0.00 | - | 1 | 244 | 57.72% |
| Z241115P00062500 | 2024-07-23 10:44AM EDT | 62.50 | 12.35 | 13.55 | 16.00 | 0.00 | - | 1 | 1 | 62.52% |
| Z241115P00065000 | 2024-07-16 10:06AM EDT | 65.00 | 13.81 | 15.75 | 17.80 | 0.00 | - | 2 | 3 | 59.69% |
| Z241115P00070000 | 2024-07-10 10:20AM EDT | 70.00 | 23.00 | 20.70 | 21.25 | 0.00 | - | 1 | 6 | 45.36% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 104.88% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
