La bourse est fermée

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,82+0,01 (+0,02 %)
À la clôture : 04:00PM EDT
41,47 -0,35 (-0,84 %)
Échanges après Bourse : 07:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240426C000350002024-04-17 11:05AM EDT35.008.786.457.900.00-522119.53%
Z240426C000400002024-04-19 3:19PM EDT40.002.042.142.41-1.54-43.02%1002854.59%
Z240426C000410002024-04-19 3:29PM EDT41.001.361.411.48-0.82-37.61%31848.05%
Z240426C000440002024-04-19 3:23PM EDT44.000.200.210.25-0.19-48.72%3424044.53%
Z240426C000450002024-04-19 12:34PM EDT45.000.090.090.12-0.08-47.06%244744.92%
Z240426C000460002024-04-18 11:58AM EDT46.000.090.030.080.00-306549.22%
Z240426C000470002024-04-18 3:16PM EDT47.000.060.010.060.00-911454.30%
Z240426C000480002024-04-19 12:58PM EDT48.000.030.010.20-0.01-25.00%94569.53%
Z240426C000490002024-04-19 12:57PM EDT49.000.030.000.21-0.02-40.00%133177.34%
Z240426C000500002024-04-19 12:01PM EDT50.000.020.000.25-0.02-50.00%55113288.09%
Z240426C000510002024-04-17 10:16AM EDT51.000.040.000.210.00-285992.19%
Z240426C000520002024-04-17 12:53PM EDT52.000.030.000.040.00-569875.78%
Z240426C000530002024-04-19 10:50AM EDT53.000.010.000.20-0.07-87.50%3522105.08%
Z240426C000540002024-04-19 2:32PM EDT54.000.010.000.190.00-8860110.55%
Z240426C000550002024-04-19 10:51AM EDT55.000.010.000.02-0.06-85.71%2124884.38%
Z240426C000560002024-04-17 10:10AM EDT56.000.010.000.230.00-1020127.34%
Z240426C000570002024-04-03 12:56PM EDT57.000.010.000.21-0.10-90.91%559131.25%
Z240426C000580002024-03-26 3:08PM EDT58.000.300.000.230.00-414139.06%
Z240426C000590002024-04-16 2:48PM EDT59.000.020.000.210.00-28142.58%
Z240426C000600002024-03-28 10:40AM EDT60.000.170.000.220.00-2423149.22%
Z240426C000610002024-03-21 10:41AM EDT61.000.210.000.230.00-11155.86%
Z240426C000620002024-03-13 10:02AM EDT62.001.770.000.250.00--13163.67%
Z240426C000630002024-03-21 3:28PM EDT63.000.200.000.200.00-35162.89%
Z240426C000640002024-03-15 10:02AM EDT64.000.560.000.240.00-10173.05%
Z240426C000650002024-04-12 9:30AM EDT65.000.130.000.230.00-11176.56%
Z240426C000750002024-03-11 10:19AM EDT75.000.280.000.230.00-7676221.48%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
Z240426P000300002024-04-11 2:11PM EDT30.000.050.000.430.00--20170.31%
Z240426P000350002024-04-16 11:07AM EDT35.000.030.000.100.00-2576.17%
Z240426P000370002024-04-19 2:27PM EDT37.000.040.020.16-0.06-60.00%131262.89%
Z240426P000380002024-04-19 1:47PM EDT38.000.090.080.11-0.01-10.00%4152.73%
Z240426P000390002024-04-19 3:55PM EDT39.000.180.160.19-0.03-14.29%51850.78%
Z240426P000400002024-04-19 2:53PM EDT40.000.330.310.35-0.05-13.16%3135948.24%
Z240426P000410002024-04-19 3:35PM EDT41.000.650.580.62+0.09+16.07%12016046.09%
Z240426P000420002024-04-19 3:02PM EDT42.001.130.981.05+0.17+17.71%40918944.63%
Z240426P000430002024-04-19 3:55PM EDT43.001.681.401.67-0.01-0.59%115244.63%
Z240426P000440002024-04-19 3:43PM EDT44.002.552.192.46+0.79+44.89%1764546.48%
Z240426P000450002024-04-19 2:57PM EDT45.003.403.103.40+0.11+3.34%4764153.71%
Z240426P000460002024-04-18 3:09PM EDT46.004.443.054.35+0.54+13.85%32759.57%
Z240426P000470002024-04-19 2:07PM EDT47.005.204.905.30+1.27+32.32%22463.28%
Z240426P000480002024-04-18 3:38PM EDT48.006.095.906.350.00-6642177.73%
Z240426P000490002024-04-11 10:31AM EDT49.004.106.857.400.00-7591.80%
Z240426P000500002024-04-15 12:37PM EDT50.006.447.908.400.00-101100.20%
Z240426P000510002024-03-27 2:53PM EDT51.002.598.859.350.00-10101.95%
Z240426P000520002024-04-17 9:41AM EDT52.008.659.8510.300.00-10101.95%
Z240426P000530002024-04-17 3:54PM EDT53.0010.2710.8511.350.00-10116.80%
Z240426P000540002024-04-17 12:49PM EDT54.0011.1511.8512.350.00-20123.83%
Z240426P000550002024-03-15 12:01PM EDT55.006.0510.3511.900.00-110.00%
Z240426P000560002024-03-21 10:09AM EDT56.006.8813.9014.400.00-20144.53%
Z240426P000570002024-04-03 12:56PM EDT57.0010.1514.9515.300.00-10134.38%
Z240426P000580002024-04-18 12:13PM EDT58.0015.5515.9016.350.00-44149.61%