La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,19-1,17 (-2,52 %)
À partir de 11:54AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z230210C000280002023-01-09 10:38AM EST28.0011.4817.0017.500.00--1256.25%
Z230210C000310002023-02-03 2:58PM EST31.0014.9813.7514.000.00-110.00%
Z230210C000320002023-02-03 9:45AM EST32.0014.1312.7013.000.00-8190.00%
Z230210C000330002023-02-06 12:47PM EST33.0012.6411.7512.050.00-230.00%
Z230210C000335002023-02-06 12:48PM EST33.5012.0411.2511.500.00-330.00%
Z230210C000340002023-02-06 12:50PM EST34.0011.5810.7511.100.00-560.00%
Z230210C000345002023-02-06 12:52PM EST34.5011.0310.3010.550.00-220.00%
Z230210C000350002023-02-06 3:46PM EST35.0010.069.8010.100.00-9410.00%
Z230210C000355002023-02-06 12:55PM EST35.5010.119.209.600.00-440.00%
Z230210C000360002023-02-06 12:57PM EST36.009.628.709.050.00-5140.00%
Z230210C000365002023-02-06 12:58PM EST36.509.138.208.550.00-220.00%
Z230210C000370002023-02-08 10:06AM EST37.008.497.858.05-1.01-10.63%56870.00%
Z230210C000375002023-01-27 3:58PM EST37.507.227.307.700.00-686887.50%
Z230210C000380002023-02-07 2:05PM EST38.007.206.907.050.00-51570.00%
Z230210C000390002023-02-06 1:18PM EST39.006.515.806.000.00-7370.00%
Z230210C000395002023-01-31 1:41PM EST39.504.905.355.600.00-340.00%
Z230210C000400002023-02-08 9:33AM EST40.005.954.755.05+0.76+14.64%16710.00%
Z230210C000405002023-02-03 3:19PM EST40.505.754.304.500.00-6180.00%
Z230210C000410002023-02-08 10:58AM EST41.004.103.854.00-0.18-4.21%243350.00%
Z230210C000415002023-02-06 3:22PM EST41.503.593.353.600.00-180.00%
Z230210C000420002023-02-08 10:30AM EST42.003.432.803.10+0.76+28.46%13710.00%
Z230210C000425002023-02-07 12:41PM EST42.502.692.432.690.00-11712.50%
Z230210C000430002023-02-08 9:51AM EST43.003.021.962.24+0.71+30.74%116737.89%
Z230210C000435002023-02-08 10:39AM EST43.502.001.611.88-0.37-15.61%53846.88%
Z230210C000440002023-02-08 10:02AM EST44.001.931.281.37+0.38+24.52%622036.91%
Z230210C000445002023-02-08 10:47AM EST44.501.260.981.13-0.32-20.25%1017245.31%
Z230210C000450002023-02-08 11:04AM EST45.000.820.700.80-0.45-35.43%352742.97%
Z230210C000455002023-02-08 9:38AM EST45.500.690.490.55-0.45-39.47%25442.29%
Z230210C000460002023-02-08 9:59AM EST46.000.360.330.39-0.74-67.27%4721843.95%
Z230210C000465002023-02-08 11:38AM EST46.500.250.220.25-0.55-68.75%509243.75%
Z230210C000470002023-02-08 11:19AM EST47.000.200.140.18-0.25-55.56%627246.09%
Z230210C000475002023-02-08 11:06AM EST47.500.110.080.12-0.26-70.27%14147.27%
Z230210C000480002023-02-08 10:59AM EST48.000.060.060.10-0.07-53.85%219851.37%
Z230210C000485002023-02-08 11:37AM EST48.500.050.030.07-0.12-70.59%99752.93%
Z230210C000490002023-02-07 3:50PM EST49.000.130.020.080.00-7515754.69%
Z230210C000495002023-02-08 10:03AM EST49.500.050.010.08-0.01-16.67%11058.59%
Z230210C000500002023-02-08 11:14AM EST50.000.020.000.07-0.04-66.67%911860.94%
Z230210C000510002023-02-08 9:50AM EST51.000.020.000.05-0.02-50.00%1020467.19%
Z230210C000520002023-02-06 3:24PM EST52.000.020.000.050.00-188775.78%
Z230210C000530002023-02-06 9:47AM EST53.000.010.000.180.00-33104.69%
Z230210C000540002023-02-03 3:35PM EST54.000.030.002.130.00-21225.39%
Z230210C000550002023-02-02 11:42AM EST55.000.020.000.050.00-24100.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z230210P000250002023-01-04 2:06PM EST25.000.180.000.330.00--1366.41%
Z230210P000260002023-01-13 12:01PM EST26.000.070.000.010.00--5218.75%
Z230210P000270002023-01-12 10:27AM EST27.000.220.000.010.00-12200.00%
Z230210P000280002023-01-04 9:41AM EST28.000.580.000.480.00-12328.52%
Z230210P000290002023-01-12 3:46PM EST29.000.100.000.010.00-101175.00%
Z230210P000300002023-02-03 12:38PM EST30.000.020.000.010.00-24162.50%
Z230210P000310002023-02-08 11:36AM EST31.000.010.000.01-0.03-75.00%28150.00%
Z230210P000320002023-02-03 12:34PM EST32.000.010.000.030.00-2266159.38%
Z230210P000330002023-02-03 12:19PM EST33.000.010.000.030.00-424146.88%
Z230210P000340002023-02-03 11:10AM EST34.000.020.000.030.00-469134.38%
Z230210P000350002023-02-03 11:07AM EST35.000.020.000.030.00-547121.88%
Z230210P000355002023-01-30 1:54PM EST35.500.050.000.030.00--2115.63%
Z230210P000360002023-02-06 10:04AM EST36.000.010.000.010.00-962,15596.88%
Z230210P000370002023-02-03 11:07AM EST37.000.020.000.030.00-54296.88%
Z230210P000375002023-02-06 10:50AM EST37.500.030.000.030.00-12392.19%
Z230210P000380002023-02-06 11:59AM EST38.000.020.000.020.00-50131681.25%
Z230210P000385002023-02-03 12:24PM EST38.500.010.010.030.00-1584.38%
Z230210P000390002023-02-07 11:15AM EST39.000.020.010.030.00-8628978.13%
Z230210P000395002023-02-07 11:49AM EST39.500.020.020.030.00-111675.00%
Z230210P000400002023-02-06 2:30PM EST40.000.030.030.040.00-22218072.66%
Z230210P000405002023-02-06 12:02PM EST40.500.060.050.060.00-250172.27%
Z230210P000410002023-02-08 11:18AM EST41.000.060.050.06+0.01+20.00%421665.63%
Z230210P000415002023-02-08 11:01AM EST41.500.080.070.08-0.01-11.11%121463.28%
Z230210P000420002023-02-08 11:33AM EST42.000.120.090.11+0.07+140.00%3158960.35%
Z230210P000425002023-02-08 10:08AM EST42.500.090.090.17-0.01-10.00%2132157.03%
Z230210P000430002023-02-07 3:52PM EST43.000.090.160.230.00-8186456.06%
Z230210P000435002023-02-08 10:30AM EST43.500.220.280.32+0.09+69.23%315156.45%
Z230210P000440002023-02-08 11:12AM EST44.000.360.370.44+0.13+56.52%1475554.20%
Z230210P000445002023-02-08 11:32AM EST44.500.620.530.66+0.15+31.91%201,04655.37%
Z230210P000450002023-02-08 11:39AM EST45.000.760.760.88+0.40+111.11%20766455.86%
Z230210P000455002023-02-08 11:38AM EST45.501.090.981.13+0.29+36.25%21031154.39%
Z230210P000460002023-02-08 11:38AM EST46.001.371.261.44+0.28+25.69%4145553.81%
Z230210P000465002023-02-08 11:06AM EST46.501.821.801.910.00-1512164.84%
Z230210P000470002023-02-07 2:32PM EST47.001.842.132.410.00-33968.65%
Z230210P000475002023-02-07 11:03AM EST47.503.002.552.850.00-35172.27%
Z230210P000480002023-02-07 11:33AM EST48.003.353.103.400.00-11684.57%
Z230210P000485002023-02-06 12:46PM EST48.503.203.503.750.00-1681.64%
Z230210P000490002023-02-06 3:39PM EST49.004.024.054.250.00-2291.41%
Z230210P000495002023-02-03 1:30PM EST49.503.554.404.700.00-4488.28%
Z230210P000500002023-02-06 3:39PM EST50.004.954.805.200.00-22188.67%
Z230210P000520002023-02-07 12:42PM EST52.006.956.907.300.00-1220125.78%
Z230210P000530002023-02-07 12:42PM EST53.007.958.008.350.00-410146.68%