Marchés français ouverture 8 h 47 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z260116C000175002024-02-05 11:21AM EDT17.5040.1638.6041.100.00-11270.31%
Z260116C000200002024-04-18 3:30PM EDT20.0025.0023.0025.550.00-12364.11%
Z260116C000225002024-03-18 10:50AM EDT22.5028.4523.2524.200.00-5873.38%
Z260116C000250002024-03-28 12:30PM EDT25.0028.2519.8522.550.00-14864.38%
Z260116C000300002024-04-19 10:58AM EDT30.0019.3516.6018.85+0.60+3.20%22059.09%
Z260116C000350002024-04-17 11:11AM EDT35.0016.5014.9015.850.00-1025459.20%
Z260116C000375002024-04-15 9:30AM EDT37.5015.7011.9014.700.00-1153.85%
Z260116C000400002024-04-19 3:17PM EDT40.0012.4011.0012.85-1.00-7.46%206952.01%
Z260116C000425002024-04-18 11:23AM EDT42.5011.8011.1012.450.00-12155.77%
Z260116C000450002024-04-18 2:11PM EDT45.0010.6510.3010.800.00-78153.94%
Z260116C000475002024-04-19 10:50AM EDT47.509.609.259.60-0.65-6.34%11752.33%
Z260116C000500002024-04-16 1:45PM EDT50.009.508.459.250.00-117852.95%
Z260116C000525002024-04-19 3:17PM EDT52.507.657.657.90-0.15-1.92%17651.04%
Z260116C000550002024-04-17 1:50PM EDT55.007.506.407.750.00-31,09850.57%
Z260116C000575002024-04-11 1:51PM EDT57.508.305.657.050.00-103852.96%
Z260116C000600002024-04-19 11:24AM EDT60.005.805.505.95+0.10+1.75%116050.21%
Z260116C000625002024-03-25 3:53PM EDT62.509.004.605.700.00-505951.17%
Z260116C000650002024-03-28 12:30PM EDT65.008.354.055.150.00-23150.56%
Z260116C000700002024-04-18 9:35AM EDT70.003.953.104.250.00-110449.72%
Z260116C000750002024-04-19 3:51PM EDT75.003.052.903.75-0.20-6.15%103,90150.31%
Z260116C000800002024-04-18 3:40PM EDT80.002.612.102.650.00-149046.96%
Z260116C000850002024-04-15 9:31AM EDT85.002.541.402.550.00-2284048.84%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z260116P000175002024-03-19 9:38AM EDT17.500.900.880.950.00-51752.81%
Z260116P000200002024-04-18 9:38AM EDT20.001.291.241.340.00-23950.90%
Z260116P000225002024-04-18 9:38AM EDT22.501.671.671.780.00-111449.51%
Z260116P000250002024-04-11 9:31AM EDT25.002.002.192.550.00-17149.79%
Z260116P000275002024-04-18 1:05PM EDT27.502.812.793.000.00-1246.66%
Z260116P000300002024-04-18 2:29PM EDT30.003.533.253.950.00-121246.62%
Z260116P000325002024-04-04 11:31AM EDT32.503.604.404.600.00-1244.07%
Z260116P000350002024-04-18 11:44AM EDT35.005.305.355.550.00-10668742.86%
Z260116P000375002024-04-09 9:38AM EDT37.505.206.407.600.00-1946.79%
Z260116P000400002024-04-18 2:29PM EDT40.007.517.608.400.00-1629043.71%
Z260116P000425002024-04-19 9:43AM EDT42.508.808.859.50+0.04+0.46%1341.79%
Z260116P000450002024-04-18 12:31PM EDT45.0010.0010.2010.400.00-2614338.59%
Z260116P000475002024-04-18 12:25PM EDT47.5011.3511.3011.900.00-2158237.74%
Z260116P000500002024-04-17 3:51PM EDT50.0012.8513.1513.450.00-128636.71%
Z260116P000525002024-03-15 3:50PM EDT52.5012.9513.6513.950.00-1130.24%
Z260116P000550002024-03-13 3:17PM EDT55.0010.7013.0017.500.00-176337.88%
Z260116P000575002024-02-13 4:41PM EDT57.5013.3512.2512.600.00--70.00%
Z260116P000600002024-03-04 11:28AM EDT60.0013.3616.7520.000.00-1229.42%
Z260116P000650002024-03-20 2:23PM EDT65.0020.4022.0027.000.00-11444.08%
Z260116P000700002024-01-05 1:45PM EDT70.0021.0118.9020.150.00-110.00%
Z260116P000750002024-03-21 10:40AM EDT75.0026.6031.0036.000.00-1010045.29%