Marchés français ouverture 8 h 54 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,82+0,01 (+0,02 %)
À la clôture : 04:00PM EDT
41,47 -0,35 (-0,84 %)
Échanges après Bourse : 07:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z241115C000225002023-10-31 1:51PM EDT22.5016.4019.8520.700.00-2170.17%
Z241115C000250002023-12-05 2:35PM EDT25.0021.3029.1032.350.00--1247.17%
Z241115C000300002024-04-09 3:57PM EDT30.0020.0013.1516.000.00-22667.43%
Z241115C000325002024-04-02 12:07PM EDT32.5016.8510.9013.050.00--156.32%
Z241115C000350002024-04-17 10:13AM EDT35.0011.759.6011.700.00-11058.35%
Z241115C000400002024-04-18 10:26AM EDT40.007.927.707.800.00-120655.47%
Z241115C000425002024-04-18 12:17PM EDT42.506.906.457.500.00-42157.89%
Z241115C000450002024-04-19 3:58PM EDT45.005.415.355.50-2.09-27.87%838753.02%
Z241115C000475002024-04-18 1:20PM EDT47.504.704.404.550.00-1011751.93%
Z241115C000500002024-04-19 3:01PM EDT50.003.553.603.75-0.25-6.58%227251.10%
Z241115C000525002024-04-18 10:21AM EDT52.503.152.953.050.00-113950.37%
Z241115C000550002024-04-19 10:25AM EDT55.002.482.392.47-0.11-4.25%31,24950.05%
Z241115C000575002024-04-16 11:53AM EDT57.502.371.932.200.00-665350.15%
Z241115C000600002024-04-17 12:04PM EDT60.001.901.552.090.00-448051.22%
Z241115C000625002024-04-11 11:40AM EDT62.502.111.251.650.00-134350.42%
Z241115C000650002024-04-18 10:26AM EDT65.001.081.011.070.00-9376248.66%
Z241115C000700002024-04-15 11:34AM EDT70.000.950.650.700.00-1055948.27%
Z241115C000750002024-04-18 9:35AM EDT75.000.500.430.480.00-212548.49%
Z241115C000800002024-04-19 11:17AM EDT80.000.340.270.34-0.03-8.11%111348.93%
Z241115C000850002024-04-15 9:33AM EDT85.000.400.100.260.00-171149.90%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z241115P000175002023-12-18 4:45PM EDT17.500.150.000.430.00-2765.92%
Z241115P000200002024-03-15 2:31PM EDT20.000.250.002.060.00-31682.81%
Z241115P000225002024-04-18 12:18PM EDT22.500.450.112.570.00-21578.17%
Z241115P000250002024-04-11 2:32PM EDT25.000.510.670.710.00-25554.98%
Z241115P000275002024-03-21 1:38PM EDT27.500.541.001.040.00--552.91%
Z241115P000300002024-04-19 3:36PM EDT30.001.501.441.49+0.14+10.29%128751.10%
Z241115P000325002024-03-28 1:47PM EDT32.501.162.022.080.00-11349.92%
Z241115P000350002024-04-19 9:30AM EDT35.002.772.762.83+0.29+11.69%21,09248.62%
Z241115P000375002024-04-16 10:08AM EDT37.503.453.653.750.00-227947.49%
Z241115P000400002024-04-17 12:00PM EDT40.004.254.754.850.00-411346.52%
Z241115P000425002024-04-18 12:35PM EDT42.505.655.956.050.00-16445.04%
Z241115P000450002024-04-15 1:54PM EDT45.006.687.357.450.00-2153043.88%
Z241115P000475002024-04-08 9:30AM EDT47.506.508.859.000.00-135142.65%
Z241115P000500002024-04-17 1:17PM EDT50.009.9610.5510.700.00-954741.43%
Z241115P000525002024-04-18 2:25PM EDT52.5012.2310.1012.650.00-110241.21%
Z241115P000550002024-04-03 10:18AM EDT55.0011.1014.3515.550.00-214549.17%
Z241115P000575002024-03-22 2:48PM EDT57.5010.6815.8518.150.00-618154.05%
Z241115P000600002024-04-16 11:14AM EDT60.0017.5717.6019.950.00-223350.73%
Z241115P000625002024-04-16 3:29PM EDT62.5019.7019.4023.000.00-94759.64%
Z241115P000650002024-04-17 2:57PM EDT65.0022.2022.8526.000.00-177550.95%
Z241115P000700002024-04-03 10:16AM EDT70.0023.2526.3530.250.00-17365.95%
Z241115P000750002024-03-14 11:57AM EDT75.0020.5528.6032.300.00-130.00%
Z241115P000850002024-02-12 2:54PM EDT85.0029.3029.0529.400.00-170.00%