La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,87+1,20 (+2,24 %)
À partir de 11:51AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240301C000350002024-02-22 10:03AM EST35.0019.3119.8520.10+0.52+2.77%22222.66%
Z240301C000400002024-02-26 10:24AM EST40.0014.1714.8515.15+0.15+1.07%122171.09%
Z240301C000450002024-02-16 2:55PM EST45.009.819.5010.050.00-612124.41%
Z240301C000460002024-02-26 2:40PM EST46.008.328.809.100.00-1195.70%
Z240301C000480002024-02-22 2:19PM EST48.005.776.807.150.00-42180.86%
Z240301C000490002024-02-13 12:32PM EST49.006.155.806.150.00--470.70%
Z240301C000500002024-02-23 10:00AM EST50.003.574.505.200.00-41382.81%
Z240301C000510002024-02-26 12:46PM EST51.003.693.904.200.00-32758.20%
Z240301C000520002024-02-27 10:46AM EST52.002.543.003.20+0.49+23.90%312350.59%
Z240301C000530002024-02-27 10:47AM EST53.001.812.182.44+0.06+3.43%139450.59%
Z240301C000540002024-02-27 11:29AM EST54.001.381.501.59+0.52+60.47%1031348.44%
Z240301C000550002024-02-27 11:32AM EST55.000.990.940.98+0.41+70.69%59434945.51%
Z240301C000560002024-02-27 11:35AM EST56.000.580.550.58+0.28+93.33%55334945.31%
Z240301C000570002024-02-27 11:31AM EST57.000.310.300.34+0.14+82.35%1518746.68%
Z240301C000580002024-02-27 11:31AM EST58.000.150.160.19+0.05+50.00%5215747.75%
Z240301C000590002024-02-27 11:28AM EST59.000.080.080.10+0.03+60.00%513548.63%
Z240301C000600002024-02-27 9:51AM EST60.000.020.000.06-0.04-66.67%1016551.17%
Z240301C000610002024-02-26 1:24PM EST61.000.040.000.110.00-37057.42%
Z240301C000620002024-02-20 10:05AM EST62.000.100.000.150.00-155868.36%
Z240301C000630002024-02-20 3:40PM EST63.000.060.000.190.00-12378.91%
Z240301C000640002024-02-26 11:13AM EST64.000.030.000.260.00-11491.41%
Z240301C000650002024-02-16 3:43PM EST65.000.080.000.250.00-246297.85%
Z240301C000660002024-02-27 10:58AM EST66.000.010.000.03-0.03-75.00%102875.00%
Z240301C000670002024-02-16 2:20PM EST67.000.030.000.230.00-32109.77%
Z240301C000680002024-02-06 3:27PM EST68.000.480.000.230.00--1116.02%
Z240301C000690002024-02-14 11:53AM EST69.000.110.000.230.00-51122.27%
Z240301C000700002024-02-26 1:17PM EST70.000.030.000.010.00-21684.38%
Z240301C000750002024-02-27 11:35AM EST75.000.010.000.010.00-25106.25%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240301P000390002024-02-14 9:46AM EST39.000.010.000.230.00-1010178.52%
Z240301P000400002024-02-22 2:46PM EST40.000.020.000.230.00-2021167.19%
Z240301P000410002024-02-01 10:37AM EST41.000.090.000.230.00-21156.25%
Z240301P000420002024-02-01 10:34AM EST42.000.130.000.230.00--1145.31%
Z240301P000430002024-02-05 1:05PM EST43.000.200.000.230.00-33134.38%
Z240301P000440002024-02-16 3:52PM EST44.000.060.000.230.00-11123.83%
Z240301P000450002024-02-20 9:51AM EST45.000.010.000.240.00-113114.06%
Z240301P000460002024-02-27 9:33AM EST46.000.140.000.25-0.56-80.00%24104.69%
Z240301P000470002024-02-26 1:30PM EST47.000.010.000.280.00-23796.48%
Z240301P000475002024-02-22 11:20AM EST47.500.070.000.300.00-161692.77%
Z240301P000480002024-02-23 1:46PM EST48.000.050.000.310.00-123388.09%
Z240301P000485002024-02-22 3:59PM EST48.500.130.000.340.00--984.57%
Z240301P000490002024-02-27 10:16AM EST49.000.010.010.31-0.02-66.67%19377.93%
Z240301P000495002024-02-27 10:58AM EST49.500.030.030.05-0.01-25.00%11353.91%
Z240301P000500002024-02-27 10:23AM EST50.000.050.040.07-0.02-28.57%848652.73%
Z240301P000510002024-02-26 3:36PM EST51.000.140.070.10-0.01-6.67%112249.81%
Z240301P000520002024-02-27 11:35AM EST52.000.140.130.17-0.14-50.00%611245.90%
Z240301P000530002024-02-27 11:18AM EST53.000.400.280.32-0.13-24.53%68812943.75%
Z240301P000540002024-02-27 11:30AM EST54.000.610.540.60-0.22-26.51%15596542.87%
Z240301P000550002024-02-27 9:51AM EST55.001.650.971.04-0.53-24.31%156442.48%
Z240301P000560002024-02-23 2:06PM EST56.002.881.521.630.00-277041.50%
Z240301P000570002024-02-23 9:49AM EST57.003.852.252.610.00-32454.39%
Z240301P000580002024-02-26 11:10AM EST58.003.953.103.250.00-19341.80%
Z240301P000590002024-02-21 3:59PM EST59.005.284.004.300.00-43355.66%
Z240301P000600002024-02-16 2:40PM EST60.005.404.905.250.00-133559.38%
Z240301P000620002024-02-14 1:04PM EST62.005.256.907.150.00-71154.69%
Z240301P000630002024-02-12 3:03PM EST63.008.107.908.450.00--068.75%
Z240301P000710002024-02-23 9:53AM EST71.0017.5515.9016.150.00-10103.91%