La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 470,66 -1 763,23 (-3,03 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 27.60 | 28.90 | 0.00 | - | 5 | 35 | 96.78% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 76.95% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 235.79% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 16.95 | 20.00 | 0.00 | - | 2 | 43 | 58.79% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 15.95 | 17.85 | 0.00 | - | 8 | 7 | 63.33% |
| Z250117C00030000 | 2024-05-08 12:40PM EDT | 30.00 | 14.65 | 13.90 | 14.85 | 0.00 | - | 5 | 249 | 54.15% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 12.10 | 13.95 | 0.00 | - | 7 | 4 | 57.45% |
| Z250117C00035000 | 2024-05-10 1:39PM EDT | 35.00 | 11.05 | 11.05 | 11.20 | +1.85 | +20.11% | 3 | 1,959 | 53.81% |
| Z250117C00037500 | 2024-05-03 1:33PM EDT | 37.50 | 8.55 | 9.45 | 9.60 | 0.00 | - | 11 | 30 | 51.99% |
| Z250117C00040000 | 2024-05-09 3:47PM EDT | 40.00 | 8.60 | 8.00 | 8.15 | 0.00 | - | 2 | 2,176 | 50.40% |
| Z250117C00042500 | 2024-05-10 12:37PM EDT | 42.50 | 7.05 | 6.75 | 6.85 | +0.20 | +2.92% | 53 | 59 | 49.54% |
| Z250117C00045000 | 2024-05-10 3:29PM EDT | 45.00 | 5.60 | 5.60 | 5.70 | -0.35 | -5.88% | 57 | 10,860 | 48.27% |
| Z250117C00047500 | 2024-05-09 3:13PM EDT | 47.50 | 5.00 | 4.60 | 4.75 | 0.00 | - | 2 | 63 | 47.51% |
| Z250117C00050000 | 2024-05-10 12:36PM EDT | 50.00 | 4.00 | 3.80 | 3.90 | +0.06 | +1.52% | 40 | 2,508 | 46.59% |
| Z250117C00052500 | 2024-05-10 1:41PM EDT | 52.50 | 3.15 | 3.05 | 3.20 | -0.30 | -8.70% | 7 | 308 | 45.96% |
| Z250117C00055000 | 2024-05-10 11:56AM EDT | 55.00 | 2.70 | 2.50 | 2.56 | -0.08 | -2.88% | 20 | 981 | 45.00% |
| Z250117C00057500 | 2024-05-10 12:37PM EDT | 57.50 | 2.16 | 2.01 | 2.07 | +0.05 | +2.37% | 106 | 339 | 44.48% |
| Z250117C00060000 | 2024-05-09 9:51AM EDT | 60.00 | 1.70 | 1.60 | 1.68 | 0.00 | - | 1 | 2,929 | 44.17% |
| Z250117C00062500 | 2024-05-10 12:49PM EDT | 62.50 | 1.39 | 1.28 | 1.35 | -0.04 | -2.80% | 1 | 549 | 43.77% |
| Z250117C00065000 | 2024-05-10 3:29PM EDT | 65.00 | 1.03 | 1.03 | 1.09 | -0.11 | -9.65% | 32 | 4,692 | 43.53% |
| Z250117C00070000 | 2024-05-10 3:03PM EDT | 70.00 | 0.68 | 0.63 | 0.76 | -0.04 | -5.56% | 84 | 14,291 | 43.95% |
| Z250117C00075000 | 2024-05-09 12:04PM EDT | 75.00 | 0.49 | 0.41 | 1.22 | 0.00 | - | 3 | 1,615 | 54.27% |
| Z250117C00080000 | 2024-05-06 9:50AM EDT | 80.00 | 0.25 | 0.25 | 0.34 | 0.00 | - | 5 | 5,813 | 43.80% |
| Z250117C00085000 | 2024-05-08 11:44AM EDT | 85.00 | 0.27 | 0.17 | 0.30 | 0.00 | - | 2 | 3,144 | 45.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-05-02 10:32AM EDT | 15.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 2 | 2,532 | 64.36% |
| Z250117P00017500 | 2024-05-08 1:52PM EDT | 17.50 | 0.27 | 0.06 | 0.35 | 0.00 | - | 2 | 25 | 60.16% |
| Z250117P00020000 | 2024-04-29 2:54PM EDT | 20.00 | 0.37 | 0.10 | 0.45 | 0.00 | - | 2 | 100 | 55.03% |
| Z250117P00022500 | 2024-05-08 3:32PM EDT | 22.50 | 0.44 | 0.18 | 1.35 | 0.00 | - | 3 | 49 | 60.74% |
| Z250117P00025000 | 2024-05-09 2:53PM EDT | 25.00 | 0.59 | 0.55 | 0.64 | 0.00 | - | 9 | 101 | 49.85% |
| Z250117P00027500 | 2024-05-09 2:53PM EDT | 27.50 | 0.86 | 0.61 | 1.97 | 0.00 | - | 9 | 31 | 53.17% |
| Z250117P00030000 | 2024-05-08 10:34AM EDT | 30.00 | 1.40 | 1.26 | 1.51 | 0.00 | - | 1 | 721 | 48.10% |
| Z250117P00032500 | 2024-05-08 3:32PM EDT | 32.50 | 1.97 | 1.62 | 2.50 | 0.00 | - | 1 | 80 | 50.87% |
| Z250117P00035000 | 2024-05-10 1:13PM EDT | 35.00 | 2.53 | 2.48 | 2.57 | -0.20 | -7.33% | 30 | 1,382 | 43.12% |
| Z250117P00037500 | 2024-05-03 10:35AM EDT | 37.50 | 4.00 | 3.30 | 3.45 | 0.00 | - | 3 | 43 | 42.16% |
| Z250117P00040000 | 2024-05-07 3:39PM EDT | 40.00 | 4.20 | 4.30 | 4.45 | 0.00 | - | 6 | 4,733 | 40.87% |
| Z250117P00042500 | 2024-05-10 3:02PM EDT | 42.50 | 5.55 | 5.45 | 5.60 | +0.10 | +1.83% | 15 | 91 | 39.50% |
| Z250117P00045000 | 2024-05-10 3:29PM EDT | 45.00 | 6.90 | 6.75 | 6.95 | +0.15 | +2.22% | 18 | 2,207 | 38.38% |
| Z250117P00047500 | 2024-05-03 9:42AM EDT | 47.50 | 8.59 | 8.25 | 8.45 | 0.00 | - | 1 | 395 | 37.15% |
| Z250117P00050000 | 2024-05-10 3:30PM EDT | 50.00 | 10.10 | 9.90 | 10.10 | -0.20 | -1.94% | 39 | 2,378 | 35.83% |
| Z250117P00052500 | 2024-05-02 3:33PM EDT | 52.50 | 13.81 | 11.70 | 11.90 | 0.00 | - | 1 | 143 | 34.47% |
| Z250117P00055000 | 2024-05-10 2:01PM EDT | 55.00 | 13.80 | 13.65 | 15.60 | -0.33 | -2.34% | 3 | 4,901 | 48.22% |
| Z250117P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.16 | 15.70 | 16.50 | 0.00 | - | 1 | 231 | 37.94% |
| Z250117P00060000 | 2024-05-08 1:38PM EDT | 60.00 | 18.44 | 17.90 | 19.50 | 0.00 | - | 2 | 1,873 | 45.89% |
| Z250117P00062500 | 2024-03-11 1:10PM EDT | 62.50 | 11.15 | 17.70 | 19.05 | 0.00 | - | 2 | 196 | 0.00% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 38.75% |
| Z250117P00070000 | 2024-05-08 2:29PM EDT | 70.00 | 27.85 | 26.30 | 28.25 | 0.00 | - | 290 | 62 | 41.72% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-05-06 10:18AM EDT | 80.00 | 39.04 | 37.20 | 38.25 | 0.00 | - | 8 | 8 | 49.39% |
| Z250117P00085000 | 2024-05-10 11:06AM EDT | 85.00 | 42.28 | 41.60 | 43.50 | +16.44 | +63.62% | 11 | 65 | 56.89% |
