La bourse est fermée
Dow Jones
38 385,20 -118,49 (-0,31 %) Nasdaq
15 676,44 -20,20 (-0,13 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 598,68 -1 838,88 (-2,95 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00034000 | 2024-04-19 10:12AM EDT | 34.00 | 8.00 | 9.05 | 9.50 | 0.00 | - | 2 | 2 | 180.08% |
| Z240426C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 9.05 | 7.75 | 8.90 | +0.35 | +4.02% | 15 | 200 | 103.13% |
| Z240426C00037000 | 2024-04-19 11:31AM EDT | 37.00 | 5.15 | 6.35 | 6.50 | 0.00 | - | 3 | 3 | 114.06% |
| Z240426C00040000 | 2024-04-22 10:22AM EDT | 40.00 | 1.91 | 2.92 | 3.60 | 0.00 | - | 100 | 90 | 89.26% |
| Z240426C00040500 | 2024-04-22 11:19AM EDT | 40.50 | 1.22 | 2.76 | 2.99 | 0.00 | - | 1 | 6 | 51.17% |
| Z240426C00041000 | 2024-04-22 12:09PM EDT | 41.00 | 1.00 | 2.35 | 2.52 | 0.00 | - | 9 | 29 | 52.54% |
| Z240426C00041500 | 2024-04-24 10:13AM EDT | 41.50 | 2.50 | 1.92 | 2.03 | +0.40 | +19.05% | 10 | 56 | 54.10% |
| Z240426C00042000 | 2024-04-24 11:03AM EDT | 42.00 | 1.60 | 1.53 | 1.61 | -0.14 | -8.05% | 4 | 99 | 51.07% |
| Z240426C00042500 | 2024-04-23 1:30PM EDT | 42.50 | 1.43 | 1.16 | 1.22 | 0.00 | - | 196 | 391 | 48.05% |
| Z240426C00043000 | 2024-04-24 12:34PM EDT | 43.00 | 0.82 | 0.80 | 0.87 | -0.28 | -25.45% | 119 | 244 | 45.12% |
| Z240426C00043500 | 2024-04-24 12:43PM EDT | 43.50 | 0.58 | 0.54 | 0.59 | -0.22 | -27.50% | 24 | 259 | 43.36% |
| Z240426C00044000 | 2024-04-24 10:57AM EDT | 44.00 | 0.44 | 0.35 | 0.39 | -0.16 | -26.67% | 66 | 381 | 43.07% |
| Z240426C00044500 | 2024-04-24 10:11AM EDT | 44.50 | 0.44 | 0.22 | 0.25 | +0.09 | +25.71% | 15 | 110 | 43.36% |
| Z240426C00045000 | 2024-04-24 11:33AM EDT | 45.00 | 0.18 | 0.13 | 0.16 | -0.08 | -30.77% | 12 | 247 | 44.14% |
| Z240426C00045500 | 2024-04-24 10:52AM EDT | 45.50 | 0.11 | 0.07 | 0.10 | -0.09 | -45.00% | 5 | 182 | 44.92% |
| Z240426C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.08 | 0.04 | 0.07 | -0.05 | -38.46% | 35 | 73 | 47.27% |
| Z240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 8 | 60 | 50.00% |
| Z240426C00047000 | 2024-04-24 10:18AM EDT | 47.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 26 | 76 | 53.13% |
| Z240426C00047500 | 2024-04-24 9:49AM EDT | 47.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 10 | 15 | 53.91% |
| Z240426C00048000 | 2024-04-23 10:22AM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 58.59% |
| Z240426C00048500 | 2024-04-23 10:39AM EDT | 48.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 61.72% |
| Z240426C00049000 | 2024-04-24 9:52AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 31 | 54.69% |
| Z240426C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 638 | 71.88% |
| Z240426C00051000 | 2024-04-17 10:16AM EDT | 51.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 28 | 59 | 114.45% |
| Z240426C00052000 | 2024-04-24 9:36AM EDT | 52.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 2 | 97 | 120.31% |
| Z240426C00053000 | 2024-04-19 10:50AM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 35 | 49 | 133.59% |
| Z240426C00054000 | 2024-04-19 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 88 | 113 | 143.36% |
| Z240426C00055000 | 2024-04-19 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 258 | 152.34% |
| Z240426C00056000 | 2024-04-17 10:10AM EDT | 56.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 20 | 161.72% |
| Z240426C00057000 | 2024-04-19 10:51AM EDT | 57.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 59 | 170.31% |
| Z240426C00058000 | 2024-03-26 3:08PM EDT | 58.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 4 | 14 | 178.91% |
| Z240426C00059000 | 2024-04-16 2:48PM EDT | 59.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 187.11% |
| Z240426C00060000 | 2024-03-28 10:40AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | -0.16 | -94.12% | 2 | 423 | 185.16% |
| Z240426C00061000 | 2024-03-21 10:41AM EDT | 61.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 203.13% |
| Z240426C00062000 | 2024-03-13 10:02AM EDT | 62.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | - | 13 | 213.67% |
| Z240426C00063000 | 2024-03-21 3:28PM EDT | 63.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 213.28% |
| Z240426C00064000 | 2024-03-15 10:02AM EDT | 64.00 | 0.56 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 226.95% |
| Z240426C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 232.81% |
| Z240426C00075000 | 2024-03-11 10:19AM EDT | 75.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 76 | 76 | 296.09% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 2024-04-11 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 150.00% |
| Z240426P00034000 | 2024-04-18 12:24PM EDT | 34.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 13 | 161.72% |
| Z240426P00035000 | 2024-04-16 11:07AM EDT | 35.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 145.31% |
| Z240426P00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 7 | 95.31% |
| Z240426P00036500 | 2024-04-22 12:47PM EDT | 36.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 121.88% |
| Z240426P00037000 | 2024-04-23 2:11PM EDT | 37.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 50 | 408 | 115.23% |
| Z240426P00038000 | 2024-04-22 11:47AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| Z240426P00038500 | 2024-04-22 3:15PM EDT | 38.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 33 | 32 | 94.53% |
| Z240426P00039000 | 2024-04-22 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.29 | -0.16 | -88.89% | 1 | 14 | 87.89% |
| Z240426P00039500 | 2024-04-23 10:16AM EDT | 39.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 6 | 21 | 81.25% |
| Z240426P00040000 | 2024-04-24 10:40AM EDT | 40.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 14 | 702 | 50.00% |
| Z240426P00040500 | 2024-04-24 10:25AM EDT | 40.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 332 | 48.44% |
| Z240426P00041000 | 2024-04-24 10:25AM EDT | 41.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 228 | 42.97% |
| Z240426P00041500 | 2024-04-24 10:44AM EDT | 41.50 | 0.07 | 0.07 | 0.11 | -0.12 | -63.16% | 29 | 68 | 42.58% |
| Z240426P00042000 | 2024-04-24 12:08PM EDT | 42.00 | 0.14 | 0.14 | 0.17 | -0.08 | -36.36% | 71 | 799 | 39.84% |
| Z240426P00042500 | 2024-04-24 11:09AM EDT | 42.50 | 0.23 | 0.24 | 0.29 | -0.20 | -46.51% | 36 | 373 | 39.45% |
| Z240426P00043000 | 2024-04-24 11:22AM EDT | 43.00 | 0.36 | 0.40 | 0.46 | -0.08 | -18.18% | 36 | 81 | 38.57% |
| Z240426P00043500 | 2024-04-24 11:14AM EDT | 43.50 | 0.62 | 0.62 | 0.75 | -0.01 | -1.59% | 10 | 64 | 41.41% |
| Z240426P00044000 | 2024-04-24 9:48AM EDT | 44.00 | 0.80 | 0.93 | 0.98 | -0.09 | -10.11% | 1 | 645 | 36.13% |
| Z240426P00044500 | 2024-04-23 10:53AM EDT | 44.50 | 1.40 | 1.27 | 1.44 | 0.00 | - | 16 | 13 | 43.36% |
| Z240426P00045000 | 2024-04-24 12:23PM EDT | 45.00 | 1.64 | 1.57 | 1.76 | +0.06 | +3.80% | 10 | 684 | 33.99% |
| Z240426P00045500 | 2024-04-22 11:12AM EDT | 45.50 | 4.40 | 2.12 | 2.23 | 0.00 | - | 3 | 3 | 35.55% |
| Z240426P00046000 | 2024-04-23 3:30PM EDT | 46.00 | 2.44 | 2.60 | 2.75 | -0.05 | -2.01% | 2 | 23 | 45.70% |
| Z240426P00046500 | 2024-04-15 10:38AM EDT | 46.50 | 2.98 | 2.83 | 3.25 | 0.00 | - | - | 1 | 51.95% |
| Z240426P00047000 | 2024-04-22 10:37AM EDT | 47.00 | 5.45 | 3.55 | 4.20 | 0.00 | - | 4 | 27 | 76.76% |
| Z240426P00047500 | 2024-04-22 3:45PM EDT | 47.50 | 5.09 | 3.30 | 5.10 | 0.00 | - | 8 | 2 | 149.80% |
| Z240426P00048000 | 2024-04-23 9:31AM EDT | 48.00 | 5.33 | 4.25 | 5.40 | 0.00 | - | 1 | 21 | 82.81% |
| Z240426P00048500 | 2024-04-19 1:53PM EDT | 48.50 | 6.75 | 4.85 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| Z240426P00049000 | 2024-04-24 11:46AM EDT | 49.00 | 5.25 | 5.55 | 6.00 | -1.59 | -23.25% | 1 | 5 | 85.55% |
| Z240426P00049500 | 2024-04-18 11:56AM EDT | 49.50 | 7.25 | 5.95 | 6.70 | 0.00 | - | - | 0 | 100.78% |
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 50.00 | 6.44 | 6.20 | 6.95 | 0.00 | - | 10 | 0 | 125.39% |
| Z240426P00051000 | 2024-03-27 2:53PM EDT | 51.00 | 2.59 | 7.55 | 7.95 | 0.00 | - | 1 | 0 | 99.61% |
| Z240426P00052000 | 2024-04-17 9:41AM EDT | 52.00 | 8.65 | 8.35 | 9.90 | 0.00 | - | 1 | 0 | 171.68% |
| Z240426P00053000 | 2024-04-17 3:54PM EDT | 53.00 | 10.27 | 9.55 | 9.80 | 0.00 | - | 1 | 0 | 132.42% |
| Z240426P00054000 | 2024-04-17 12:49PM EDT | 54.00 | 11.15 | 9.70 | 10.70 | 0.00 | - | 2 | 0 | 98.44% |
| Z240426P00055000 | 2024-03-15 12:01PM EDT | 55.00 | 6.05 | 10.35 | 11.90 | 0.00 | - | 1 | 1 | 172.66% |
| Z240426P00056000 | 2024-04-24 11:46AM EDT | 56.00 | 12.25 | 11.45 | 12.75 | +5.37 | +78.05% | 3 | 0 | 144.53% |
| Z240426P00057000 | 2024-04-03 12:56PM EDT | 57.00 | 10.15 | 13.15 | 13.75 | 0.00 | - | 1 | 0 | 152.34% |
| Z240426P00058000 | 2024-04-18 12:13PM EDT | 58.00 | 15.55 | 14.05 | 15.50 | 0.00 | - | 4 | 0 | 169.53% |
| Z240426P00061000 | 2024-04-16 11:53AM EDT | 61.00 | 17.95 | 16.70 | 18.60 | 0.00 | - | - | 0 | 325.00% |
