Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EST. Marché ouvert.
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230210C00028000 | 2023-01-09 10:38AM EST | 28.00 | 11.48 | 17.00 | 17.50 | 0.00 | - | - | 1 | 256.25% |
| Z230210C00031000 | 2023-02-03 2:58PM EST | 31.00 | 14.98 | 13.75 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z230210C00032000 | 2023-02-03 9:45AM EST | 32.00 | 14.13 | 12.70 | 13.00 | 0.00 | - | 8 | 19 | 0.00% |
| Z230210C00033000 | 2023-02-06 12:47PM EST | 33.00 | 12.64 | 11.75 | 12.05 | 0.00 | - | 2 | 3 | 0.00% |
| Z230210C00033500 | 2023-02-06 12:48PM EST | 33.50 | 12.04 | 11.25 | 11.50 | 0.00 | - | 3 | 3 | 0.00% |
| Z230210C00034000 | 2023-02-06 12:50PM EST | 34.00 | 11.58 | 10.75 | 11.10 | 0.00 | - | 5 | 6 | 0.00% |
| Z230210C00034500 | 2023-02-06 12:52PM EST | 34.50 | 11.03 | 10.30 | 10.55 | 0.00 | - | 2 | 2 | 0.00% |
| Z230210C00035000 | 2023-02-06 3:46PM EST | 35.00 | 10.06 | 9.80 | 10.10 | 0.00 | - | 9 | 41 | 0.00% |
| Z230210C00035500 | 2023-02-06 12:55PM EST | 35.50 | 10.11 | 9.20 | 9.60 | 0.00 | - | 4 | 4 | 0.00% |
| Z230210C00036000 | 2023-02-06 12:57PM EST | 36.00 | 9.62 | 8.70 | 9.05 | 0.00 | - | 5 | 14 | 0.00% |
| Z230210C00036500 | 2023-02-06 12:58PM EST | 36.50 | 9.13 | 8.20 | 8.55 | 0.00 | - | 2 | 2 | 0.00% |
| Z230210C00037000 | 2023-02-08 10:06AM EST | 37.00 | 8.49 | 7.85 | 8.05 | -1.01 | -10.63% | 5 | 687 | 0.00% |
| Z230210C00037500 | 2023-01-27 3:58PM EST | 37.50 | 7.22 | 7.30 | 7.70 | 0.00 | - | 68 | 68 | 87.50% |
| Z230210C00038000 | 2023-02-07 2:05PM EST | 38.00 | 7.20 | 6.90 | 7.05 | 0.00 | - | 5 | 157 | 0.00% |
| Z230210C00039000 | 2023-02-06 1:18PM EST | 39.00 | 6.51 | 5.80 | 6.00 | 0.00 | - | 7 | 37 | 0.00% |
| Z230210C00039500 | 2023-01-31 1:41PM EST | 39.50 | 4.90 | 5.35 | 5.60 | 0.00 | - | 3 | 4 | 0.00% |
| Z230210C00040000 | 2023-02-08 9:33AM EST | 40.00 | 5.95 | 4.75 | 5.05 | +0.76 | +14.64% | 16 | 71 | 0.00% |
| Z230210C00040500 | 2023-02-03 3:19PM EST | 40.50 | 5.75 | 4.30 | 4.50 | 0.00 | - | 6 | 18 | 0.00% |
| Z230210C00041000 | 2023-02-08 10:58AM EST | 41.00 | 4.10 | 3.85 | 4.00 | -0.18 | -4.21% | 24 | 335 | 0.00% |
| Z230210C00041500 | 2023-02-06 3:22PM EST | 41.50 | 3.59 | 3.35 | 3.60 | 0.00 | - | 1 | 8 | 0.00% |
| Z230210C00042000 | 2023-02-08 10:30AM EST | 42.00 | 3.43 | 2.80 | 3.10 | +0.76 | +28.46% | 13 | 71 | 0.00% |
| Z230210C00042500 | 2023-02-07 12:41PM EST | 42.50 | 2.69 | 2.43 | 2.69 | 0.00 | - | 1 | 17 | 12.50% |
| Z230210C00043000 | 2023-02-08 9:51AM EST | 43.00 | 3.02 | 1.96 | 2.24 | +0.71 | +30.74% | 1 | 167 | 37.89% |
| Z230210C00043500 | 2023-02-08 10:39AM EST | 43.50 | 2.00 | 1.61 | 1.88 | -0.37 | -15.61% | 5 | 38 | 46.88% |
| Z230210C00044000 | 2023-02-08 10:02AM EST | 44.00 | 1.93 | 1.28 | 1.37 | +0.38 | +24.52% | 6 | 220 | 36.91% |
| Z230210C00044500 | 2023-02-08 10:47AM EST | 44.50 | 1.26 | 0.98 | 1.13 | -0.32 | -20.25% | 10 | 172 | 45.31% |
| Z230210C00045000 | 2023-02-08 11:04AM EST | 45.00 | 0.82 | 0.70 | 0.80 | -0.45 | -35.43% | 3 | 527 | 42.97% |
| Z230210C00045500 | 2023-02-08 9:38AM EST | 45.50 | 0.69 | 0.49 | 0.55 | -0.45 | -39.47% | 2 | 54 | 42.29% |
| Z230210C00046000 | 2023-02-08 9:59AM EST | 46.00 | 0.36 | 0.33 | 0.39 | -0.74 | -67.27% | 47 | 218 | 43.95% |
| Z230210C00046500 | 2023-02-08 11:38AM EST | 46.50 | 0.25 | 0.22 | 0.25 | -0.55 | -68.75% | 50 | 92 | 43.75% |
| Z230210C00047000 | 2023-02-08 11:19AM EST | 47.00 | 0.20 | 0.14 | 0.18 | -0.25 | -55.56% | 6 | 272 | 46.09% |
| Z230210C00047500 | 2023-02-08 11:06AM EST | 47.50 | 0.11 | 0.08 | 0.12 | -0.26 | -70.27% | 1 | 41 | 47.27% |
| Z230210C00048000 | 2023-02-08 10:59AM EST | 48.00 | 0.06 | 0.06 | 0.10 | -0.07 | -53.85% | 2 | 198 | 51.37% |
| Z230210C00048500 | 2023-02-08 11:37AM EST | 48.50 | 0.05 | 0.03 | 0.07 | -0.12 | -70.59% | 9 | 97 | 52.93% |
| Z230210C00049000 | 2023-02-07 3:50PM EST | 49.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 75 | 157 | 54.69% |
| Z230210C00049500 | 2023-02-08 10:03AM EST | 49.50 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 1 | 10 | 58.59% |
| Z230210C00050000 | 2023-02-08 11:14AM EST | 50.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 9 | 118 | 60.94% |
| Z230210C00051000 | 2023-02-08 9:50AM EST | 51.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 204 | 67.19% |
| Z230210C00052000 | 2023-02-06 3:24PM EST | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 87 | 75.78% |
| Z230210C00053000 | 2023-02-06 9:47AM EST | 53.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 104.69% |
| Z230210C00054000 | 2023-02-03 3:35PM EST | 54.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 225.39% |
| Z230210C00055000 | 2023-02-02 11:42AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 100.00% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230210P00025000 | 2023-01-04 2:06PM EST | 25.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | - | 1 | 366.41% |
| Z230210P00026000 | 2023-01-13 12:01PM EST | 26.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 5 | 218.75% |
| Z230210P00027000 | 2023-01-12 10:27AM EST | 27.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 200.00% |
| Z230210P00028000 | 2023-01-04 9:41AM EST | 28.00 | 0.58 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 328.52% |
| Z230210P00029000 | 2023-01-12 3:46PM EST | 29.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 1 | 175.00% |
| Z230210P00030000 | 2023-02-03 12:38PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 162.50% |
| Z230210P00031000 | 2023-02-08 11:36AM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 8 | 150.00% |
| Z230210P00032000 | 2023-02-03 12:34PM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 66 | 159.38% |
| Z230210P00033000 | 2023-02-03 12:19PM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 146.88% |
| Z230210P00034000 | 2023-02-03 11:10AM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 69 | 134.38% |
| Z230210P00035000 | 2023-02-03 11:07AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 121.88% |
| Z230210P00035500 | 2023-01-30 1:54PM EST | 35.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 115.63% |
| Z230210P00036000 | 2023-02-06 10:04AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,155 | 96.88% |
| Z230210P00037000 | 2023-02-03 11:07AM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 42 | 96.88% |
| Z230210P00037500 | 2023-02-06 10:50AM EST | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 92.19% |
| Z230210P00038000 | 2023-02-06 11:59AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 501 | 316 | 81.25% |
| Z230210P00038500 | 2023-02-03 12:24PM EST | 38.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 84.38% |
| Z230210P00039000 | 2023-02-07 11:15AM EST | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 86 | 289 | 78.13% |
| Z230210P00039500 | 2023-02-07 11:49AM EST | 39.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 16 | 75.00% |
| Z230210P00040000 | 2023-02-06 2:30PM EST | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 222 | 180 | 72.66% |
| Z230210P00040500 | 2023-02-06 12:02PM EST | 40.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 501 | 72.27% |
| Z230210P00041000 | 2023-02-08 11:18AM EST | 41.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 216 | 65.63% |
| Z230210P00041500 | 2023-02-08 11:01AM EST | 41.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 214 | 63.28% |
| Z230210P00042000 | 2023-02-08 11:33AM EST | 42.00 | 0.12 | 0.09 | 0.11 | +0.07 | +140.00% | 31 | 589 | 60.35% |
| Z230210P00042500 | 2023-02-08 10:08AM EST | 42.50 | 0.09 | 0.09 | 0.17 | -0.01 | -10.00% | 21 | 321 | 57.03% |
| Z230210P00043000 | 2023-02-07 3:52PM EST | 43.00 | 0.09 | 0.16 | 0.23 | 0.00 | - | 81 | 864 | 56.06% |
| Z230210P00043500 | 2023-02-08 10:30AM EST | 43.50 | 0.22 | 0.28 | 0.32 | +0.09 | +69.23% | 3 | 151 | 56.45% |
| Z230210P00044000 | 2023-02-08 11:12AM EST | 44.00 | 0.36 | 0.37 | 0.44 | +0.13 | +56.52% | 14 | 755 | 54.20% |
| Z230210P00044500 | 2023-02-08 11:32AM EST | 44.50 | 0.62 | 0.53 | 0.66 | +0.15 | +31.91% | 20 | 1,046 | 55.37% |
| Z230210P00045000 | 2023-02-08 11:39AM EST | 45.00 | 0.76 | 0.76 | 0.88 | +0.40 | +111.11% | 207 | 664 | 55.86% |
| Z230210P00045500 | 2023-02-08 11:38AM EST | 45.50 | 1.09 | 0.98 | 1.13 | +0.29 | +36.25% | 210 | 311 | 54.39% |
| Z230210P00046000 | 2023-02-08 11:38AM EST | 46.00 | 1.37 | 1.26 | 1.44 | +0.28 | +25.69% | 414 | 55 | 53.81% |
| Z230210P00046500 | 2023-02-08 11:06AM EST | 46.50 | 1.82 | 1.80 | 1.91 | 0.00 | - | 15 | 121 | 64.84% |
| Z230210P00047000 | 2023-02-07 2:32PM EST | 47.00 | 1.84 | 2.13 | 2.41 | 0.00 | - | 3 | 39 | 68.65% |
| Z230210P00047500 | 2023-02-07 11:03AM EST | 47.50 | 3.00 | 2.55 | 2.85 | 0.00 | - | 3 | 51 | 72.27% |
| Z230210P00048000 | 2023-02-07 11:33AM EST | 48.00 | 3.35 | 3.10 | 3.40 | 0.00 | - | 1 | 16 | 84.57% |
| Z230210P00048500 | 2023-02-06 12:46PM EST | 48.50 | 3.20 | 3.50 | 3.75 | 0.00 | - | 1 | 6 | 81.64% |
| Z230210P00049000 | 2023-02-06 3:39PM EST | 49.00 | 4.02 | 4.05 | 4.25 | 0.00 | - | 2 | 2 | 91.41% |
| Z230210P00049500 | 2023-02-03 1:30PM EST | 49.50 | 3.55 | 4.40 | 4.70 | 0.00 | - | 4 | 4 | 88.28% |
| Z230210P00050000 | 2023-02-06 3:39PM EST | 50.00 | 4.95 | 4.80 | 5.20 | 0.00 | - | 2 | 21 | 88.67% |
| Z230210P00052000 | 2023-02-07 12:42PM EST | 52.00 | 6.95 | 6.90 | 7.30 | 0.00 | - | 12 | 20 | 125.78% |
| Z230210P00053000 | 2023-02-07 12:42PM EST | 53.00 | 7.95 | 8.00 | 8.35 | 0.00 | - | 4 | 10 | 146.68% |
© 2023 Yahoo. Tous droits réservés.
