La bourse ferme dans 5 h 36 min
CAC 40
7 242,98 -87,81 (-1,20 %) Euro Stoxx 50
4 229,87 -46,11 (-1,08 %) Dow Jones
34 440,88 -76,85 (-0,22 %) EUR/USD
1,0658 -0,0009 (-0,09 %) Gold future
1 943,80 -23,30 (-1,18 %) Bitcoin EUR
25 094,16 -210,90 (-0,83 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour22 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230922C00035000 | 2023-08-14 2:48PM EDT | 35.00 | 21.33 | 14.80 | 15.00 | 0.00 | - | 1 | 1 | 551.76% |
| Z230922C00039000 | 2023-09-19 9:34AM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z230922C00040000 | 2023-09-19 9:31AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00042000 | 2023-09-15 9:35AM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00043000 | 2023-09-14 12:16PM EDT | 43.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230922C00043500 | 2023-09-18 10:14AM EDT | 43.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00044000 | 2023-09-19 10:42AM EDT | 44.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00044500 | 2023-09-20 12:07PM EDT | 44.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00045000 | 2023-09-19 2:58PM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| Z230922C00045500 | 2023-09-19 10:03AM EDT | 45.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00046000 | 2023-09-19 9:50AM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00046500 | 2023-09-20 1:55PM EDT | 46.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922C00047000 | 2023-09-20 2:01PM EDT | 47.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z230922C00047500 | 2023-09-20 3:59PM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| Z230922C00048000 | 2023-09-20 3:54PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| Z230922C00048500 | 2023-09-20 3:32PM EDT | 48.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| Z230922C00049000 | 2023-09-20 3:33PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| Z230922C00049500 | 2023-09-20 1:41PM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| Z230922C00050000 | 2023-09-20 3:37PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| Z230922C00051000 | 2023-09-20 3:32PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| Z230922C00052000 | 2023-09-20 3:30PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| Z230922C00053000 | 2023-09-20 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z230922C00054000 | 2023-09-20 2:04PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z230922C00055000 | 2023-09-18 2:12PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| Z230922C00056000 | 2023-09-15 2:25PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| Z230922C00057000 | 2023-09-20 12:13PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z230922C00058000 | 2023-09-18 12:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230922C00059000 | 2023-09-15 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z230922C00060000 | 2023-09-15 9:41AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z230922C00061000 | 2023-09-11 3:19PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| Z230922C00062000 | 2023-08-16 10:05AM EDT | 62.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | 5 | 32 | 137.50% |
| Z230922C00063000 | 2023-08-21 2:50PM EDT | 63.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 146.88% |
| Z230922C00064000 | 2023-08-18 12:18PM EDT | 64.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 153.13% |
| Z230922C00065000 | 2023-09-20 10:55AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230922C00066000 | 2023-09-01 12:02PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230922C00070000 | 2023-08-21 11:16AM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
Options de ventepour22 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230922P00039000 | 2023-09-15 1:35PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z230922P00040000 | 2023-09-15 3:40PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z230922P00041000 | 2023-09-13 12:47PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z230922P00041500 | 2023-09-18 3:08PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z230922P00042000 | 2023-09-18 2:29PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230922P00042500 | 2023-09-18 9:44AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| Z230922P00043000 | 2023-09-20 10:50AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z230922P00044000 | 2023-09-20 12:45PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| Z230922P00044500 | 2023-09-20 12:28PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z230922P00045000 | 2023-09-20 3:57PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| Z230922P00045500 | 2023-09-20 9:30AM EDT | 45.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z230922P00046000 | 2023-09-20 3:57PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| Z230922P00046500 | 2023-09-20 11:28AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| Z230922P00047000 | 2023-09-20 3:51PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| Z230922P00047500 | 2023-09-20 3:56PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z230922P00048000 | 2023-09-20 3:50PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| Z230922P00048500 | 2023-09-20 3:23PM EDT | 48.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| Z230922P00049000 | 2023-09-20 2:05PM EDT | 49.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230922P00049500 | 2023-09-20 9:31AM EDT | 49.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00050000 | 2023-09-19 3:17PM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z230922P00051000 | 2023-09-20 2:30PM EDT | 51.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z230922P00052000 | 2023-09-20 3:10PM EDT | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230922P00053000 | 2023-09-20 3:50PM EDT | 53.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| Z230922P00054000 | 2023-09-19 9:51AM EDT | 54.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00055000 | 2023-09-20 1:25PM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00056000 | 2023-09-19 9:50AM EDT | 56.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z230922P00057000 | 2023-09-18 9:48AM EDT | 57.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00058000 | 2023-09-11 10:20AM EDT | 58.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00059000 | 2023-09-14 10:50AM EDT | 59.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230922P00063000 | 2023-08-11 9:45AM EDT | 63.00 | 8.32 | 12.00 | 12.15 | 0.00 | - | - | 0 | 0.00% |
| Z230922P00065000 | 2023-08-31 3:54PM EDT | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
