La bourse ferme dans 5 h 36 min

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,78+0,41 (+0,87 %)
À la clôture : 04:00PM EDT
47,40 -0,38 (-0,80 %)
Avant Bourse : 05:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z230922C000350002023-08-14 2:48PM EDT35.0021.3314.8015.000.00-11551.76%
Z230922C000390002023-09-19 9:34AM EDT39.008.100.000.000.00-400.00%
Z230922C000400002023-09-19 9:31AM EDT40.006.900.000.000.00-100.00%
Z230922C000420002023-09-15 9:35AM EDT42.006.300.000.000.00-100.00%
Z230922C000430002023-09-14 12:16PM EDT43.006.850.000.000.00--00.00%
Z230922C000435002023-09-18 10:14AM EDT43.503.950.000.000.00-100.00%
Z230922C000440002023-09-19 10:42AM EDT44.003.250.000.000.00-100.00%
Z230922C000445002023-09-20 12:07PM EDT44.503.700.000.000.00-100.00%
Z230922C000450002023-09-19 2:58PM EDT45.002.500.000.000.00-3500.00%
Z230922C000455002023-09-19 10:03AM EDT45.501.790.000.000.00-100.00%
Z230922C000460002023-09-19 9:50AM EDT46.001.350.000.000.00-100.00%
Z230922C000465002023-09-20 1:55PM EDT46.501.790.000.000.00-100.00%
Z230922C000470002023-09-20 2:01PM EDT47.001.280.000.000.00-500.00%
Z230922C000475002023-09-20 3:59PM EDT47.500.740.000.000.00-3500.00%
Z230922C000480002023-09-20 3:54PM EDT48.000.580.000.000.00-12203.13%
Z230922C000485002023-09-20 3:32PM EDT48.500.410.000.000.00-1306.25%
Z230922C000490002023-09-20 3:33PM EDT49.000.240.000.000.00-79012.50%
Z230922C000495002023-09-20 1:41PM EDT49.500.130.000.000.00-18012.50%
Z230922C000500002023-09-20 3:37PM EDT50.000.070.000.000.00-211012.50%
Z230922C000510002023-09-20 3:32PM EDT51.000.040.000.000.00-157025.00%
Z230922C000520002023-09-20 3:30PM EDT52.000.020.000.000.00-75025.00%
Z230922C000530002023-09-20 9:45AM EDT53.000.010.000.000.00-1025.00%
Z230922C000540002023-09-20 2:04PM EDT54.000.010.000.000.00-3050.00%
Z230922C000550002023-09-18 2:12PM EDT55.000.010.000.000.00-18050.00%
Z230922C000560002023-09-15 2:25PM EDT56.000.020.000.000.00-12050.00%
Z230922C000570002023-09-20 12:13PM EDT57.000.010.000.000.00-3050.00%
Z230922C000580002023-09-18 12:45PM EDT58.000.010.000.000.00-1050.00%
Z230922C000590002023-09-15 9:30AM EDT59.000.010.000.000.00-2050.00%
Z230922C000600002023-09-15 9:41AM EDT60.000.020.000.000.00-4050.00%
Z230922C000610002023-09-11 3:19PM EDT61.000.030.000.000.00-42050.00%
Z230922C000620002023-08-16 10:05AM EDT62.000.420.000.020.00-532137.50%
Z230922C000630002023-08-21 2:50PM EDT63.000.100.000.020.00-28146.88%
Z230922C000640002023-08-18 12:18PM EDT64.000.150.000.020.00-22153.13%
Z230922C000650002023-09-20 10:55AM EDT65.000.010.000.000.00-1050.00%
Z230922C000660002023-09-01 12:02PM EDT66.000.100.000.000.00-1050.00%
Z230922C000700002023-08-21 11:16AM EDT70.000.030.000.020.00-11193.75%
Options de ventepour22 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z230922P000390002023-09-15 1:35PM EDT39.000.020.000.000.00--050.00%
Z230922P000400002023-09-15 3:40PM EDT40.000.030.000.000.00-11050.00%
Z230922P000410002023-09-13 12:47PM EDT41.000.020.000.000.00--050.00%
Z230922P000415002023-09-18 3:08PM EDT41.500.020.000.000.00-8050.00%
Z230922P000420002023-09-18 2:29PM EDT42.000.020.000.000.00-1050.00%
Z230922P000425002023-09-18 9:44AM EDT42.500.060.000.000.00-40050.00%
Z230922P000430002023-09-20 10:50AM EDT43.000.010.000.000.00-2025.00%
Z230922P000440002023-09-20 12:45PM EDT44.000.020.000.000.00-16025.00%
Z230922P000445002023-09-20 12:28PM EDT44.500.030.000.000.00-6025.00%
Z230922P000450002023-09-20 3:57PM EDT45.000.040.000.000.00-56025.00%
Z230922P000455002023-09-20 9:30AM EDT45.500.130.000.000.00-5012.50%
Z230922P000460002023-09-20 3:57PM EDT46.000.090.000.000.00-247012.50%
Z230922P000465002023-09-20 11:28AM EDT46.500.100.000.000.00-10012.50%
Z230922P000470002023-09-20 3:51PM EDT47.000.220.000.000.00-57906.25%
Z230922P000475002023-09-20 3:56PM EDT47.500.400.000.000.00-1203.13%
Z230922P000480002023-09-20 3:50PM EDT48.000.580.000.000.00-2600.00%
Z230922P000485002023-09-20 3:23PM EDT48.500.840.000.000.00-5700.00%
Z230922P000490002023-09-20 2:05PM EDT49.001.270.000.000.00-600.00%
Z230922P000495002023-09-20 9:31AM EDT49.502.080.000.000.00-100.00%
Z230922P000500002023-09-19 3:17PM EDT50.002.700.000.000.00-2000.00%
Z230922P000510002023-09-20 2:30PM EDT51.002.920.000.000.00-1700.00%
Z230922P000520002023-09-20 3:10PM EDT52.004.000.000.000.00-200.00%
Z230922P000530002023-09-20 3:50PM EDT53.005.130.000.000.00-1500.00%
Z230922P000540002023-09-19 9:51AM EDT54.007.050.000.000.00-100.00%
Z230922P000550002023-09-20 1:25PM EDT55.006.850.000.000.00-100.00%
Z230922P000560002023-09-19 9:50AM EDT56.009.050.000.000.00-400.00%
Z230922P000570002023-09-18 9:48AM EDT57.009.600.000.000.00-100.00%
Z230922P000580002023-09-11 10:20AM EDT58.006.750.000.000.00-100.00%
Z230922P000590002023-09-14 10:50AM EDT59.009.450.000.000.00-100.00%
Z230922P000630002023-08-11 9:45AM EDT63.008.3212.0012.150.00--00.00%
Z230922P000650002023-08-31 3:54PM EDT65.0012.700.000.000.00--00.00%