La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 068,20 -772,18 (-1,29 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00025000 | 2024-04-18 2:10PM EDT | 25.00 | 20.41 | 21.35 | 21.70 | 0.00 | - | - | 1 | 66.86% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 35.00 | 14.40 | 13.90 | 17.00 | 0.00 | - | - | 1 | 64.18% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 49.05% |
| Z250620C00040000 | 2024-04-23 1:10PM EDT | 40.00 | 11.50 | 11.45 | 11.80 | 0.00 | - | 2 | 1 | 54.87% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 42.50 | 9.77 | 10.30 | 10.55 | 0.00 | - | 1 | 7 | 54.05% |
| Z250620C00045000 | 2024-04-19 10:52AM EDT | 45.00 | 8.40 | 9.15 | 9.40 | 0.00 | - | 10 | 11 | 53.02% |
| Z250620C00047500 | 2024-04-22 9:42AM EDT | 47.50 | 7.05 | 8.10 | 8.35 | 0.00 | - | 2 | 145 | 52.08% |
| Z250620C00050000 | 2024-04-23 3:36PM EDT | 50.00 | 7.25 | 7.15 | 7.40 | 0.00 | - | 2 | 8 | 51.23% |
| Z250620C00052500 | 2024-04-22 10:44AM EDT | 52.50 | 5.48 | 6.25 | 6.50 | 0.00 | - | 5 | 7 | 50.23% |
| Z250620C00057500 | 2024-04-16 10:11AM EDT | 57.50 | 4.75 | 4.80 | 5.05 | 0.00 | - | 10 | 87 | 49.63% |
| Z250620C00060000 | 2024-04-22 11:19AM EDT | 60.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 1 | 31 | 48.87% |
| Z250620C00062500 | 2024-04-26 12:50PM EDT | 62.50 | 3.75 | 3.65 | 3.85 | +0.05 | +1.35% | 16 | 82 | 48.30% |
| Z250620C00065000 | 2024-04-26 10:21AM EDT | 65.00 | 3.20 | 3.15 | 3.35 | -0.07 | -2.14% | 1 | 3 | 47.72% |
| Z250620C00070000 | 2024-04-17 10:52AM EDT | 70.00 | 2.50 | 2.41 | 2.61 | 0.00 | - | 1 | 74 | 47.27% |
| Z250620C00075000 | 2024-04-15 12:25PM EDT | 75.00 | 2.00 | 1.82 | 2.06 | 0.00 | - | 5 | 12 | 47.10% |
| Z250620C00080000 | 2024-04-03 3:49PM EDT | 80.00 | 2.30 | 1.36 | 1.70 | 0.00 | - | 10 | 32 | 47.55% |
| Z250620C00085000 | 2024-04-22 11:19AM EDT | 85.00 | 0.84 | 1.04 | 1.35 | 0.00 | - | 1 | 456 | 47.39% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 1.42 | 1.27 | 1.54 | 0.00 | - | 2 | 3 | 50.85% |
| Z250620P00027500 | 2024-04-16 1:37PM EDT | 27.50 | 1.98 | 1.72 | 2.11 | 0.00 | - | - | 200 | 51.55% |
| Z250620P00030000 | 2024-04-22 11:52AM EDT | 30.00 | 2.68 | 2.28 | 2.43 | 0.00 | - | 2 | 205 | 47.52% |
| Z250620P00032500 | 2024-04-24 1:01PM EDT | 32.50 | 3.10 | 2.94 | 3.10 | 0.00 | - | 210 | 216 | 46.07% |
| Z250620P00035000 | 2024-04-18 10:21AM EDT | 35.00 | 4.22 | 3.70 | 3.90 | 0.00 | - | 2 | 48 | 44.85% |
| Z250620P00037500 | 2024-04-09 10:10AM EDT | 37.50 | 4.00 | 4.60 | 4.80 | 0.00 | - | 1 | 33 | 43.58% |
| Z250620P00040000 | 2024-04-22 2:59PM EDT | 40.00 | 6.20 | 5.65 | 5.85 | 0.00 | - | 1 | 2 | 42.54% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 42.50 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 53.20% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 45.00 | 8.65 | 8.05 | 8.30 | 0.00 | - | 181 | 52 | 40.48% |
| Z250620P00047500 | 2024-04-18 12:17PM EDT | 47.50 | 10.15 | 9.45 | 9.65 | 0.00 | - | 135 | 17 | 39.20% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 50.00 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 37.83% |
| Z250620P00052500 | 2024-03-13 11:54AM EDT | 52.50 | 7.45 | 12.40 | 12.75 | 0.00 | - | - | 1 | 36.94% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 55.00 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 35.13% |
| Z250620P00057500 | 2024-04-12 12:39PM EDT | 57.50 | 15.70 | 15.55 | 16.35 | 0.00 | - | 5 | 145 | 35.06% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.00 | 18.50 | 0.00 | - | 1 | 7 | 35.46% |
