La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 381,40 -71,79 (-0,13 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240906C00035000 | 2024-08-29 9:46AM EDT | 35.00 | 21.53 | 20.10 | 20.55 | 0.00 | - | 5 | 5 | 150.00% |
| Z240906C00042000 | 2024-08-14 9:30AM EDT | 42.00 | 11.94 | 13.15 | 13.60 | 0.00 | - | 1 | 98 | 112.50% |
| Z240906C00043000 | 2024-08-21 2:27PM EDT | 43.00 | 11.90 | 12.05 | 12.65 | -0.24 | -1.98% | 1 | 7 | 97.66% |
| Z240906C00044000 | 2024-08-26 11:32AM EDT | 44.00 | 13.65 | 11.15 | 11.70 | 0.00 | - | 1 | 2 | 105.47% |
| Z240906C00045000 | 2024-08-30 2:30PM EDT | 45.00 | 10.00 | 10.10 | 10.60 | -2.95 | -22.78% | 6 | 39 | 82.03% |
| Z240906C00046000 | 2024-08-26 2:21PM EDT | 46.00 | 11.40 | 9.05 | 9.70 | 0.00 | - | 10 | 11 | 80.08% |
| Z240906C00047000 | 2024-08-30 2:11PM EDT | 47.00 | 7.85 | 7.25 | 8.65 | -2.59 | -24.81% | 5 | 16 | 102.73% |
| Z240906C00048000 | 2024-08-22 10:06AM EDT | 48.00 | 7.03 | 7.30 | 7.55 | -0.02 | -0.28% | 56 | 1 | 71.48% |
| Z240906C00049000 | 2024-08-08 11:00AM EDT | 49.00 | 3.05 | 6.20 | 6.70 | 0.00 | - | - | 5 | 65.82% |
| Z240906C00049500 | 2024-08-23 11:10AM EDT | 49.50 | 6.35 | 5.50 | 6.25 | 0.00 | - | 3 | 3 | 52.73% |
| Z240906C00050000 | 2024-08-30 3:58PM EDT | 50.00 | 5.45 | 5.30 | 5.50 | -1.03 | -15.90% | 12 | 30 | 51.95% |
| Z240906C00051000 | 2024-08-23 11:03AM EDT | 51.00 | 4.97 | 4.35 | 4.60 | 0.00 | - | 83 | 108 | 50.59% |
| Z240906C00052000 | 2024-08-28 2:22PM EDT | 52.00 | 3.50 | 3.35 | 3.60 | -0.96 | -21.52% | 5 | 69 | 49.51% |
| Z240906C00053000 | 2024-08-30 3:55PM EDT | 53.00 | 2.85 | 2.64 | 2.73 | -0.70 | -19.72% | 14 | 69 | 45.51% |
| Z240906C00054000 | 2024-08-30 2:19PM EDT | 54.00 | 1.62 | 1.90 | 1.99 | -1.10 | -40.44% | 10 | 221 | 44.09% |
| Z240906C00055000 | 2024-08-30 3:59PM EDT | 55.00 | 1.34 | 1.29 | 1.35 | -0.51 | -27.57% | 551 | 161 | 42.33% |
| Z240906C00056000 | 2024-08-30 3:59PM EDT | 56.00 | 0.85 | 0.84 | 0.88 | -0.50 | -37.04% | 6,325 | 235 | 42.09% |
| Z240906C00057000 | 2024-08-30 3:59PM EDT | 57.00 | 0.52 | 0.40 | 0.55 | -0.23 | -30.67% | 190 | 1,072 | 42.33% |
| Z240906C00058000 | 2024-08-30 3:54PM EDT | 58.00 | 0.33 | 0.29 | 0.33 | -0.31 | -48.44% | 3,039 | 211 | 42.77% |
| Z240906C00059000 | 2024-08-30 3:44PM EDT | 59.00 | 0.18 | 0.17 | 0.22 | -0.23 | -56.10% | 127 | 578 | 45.22% |
| Z240906C00060000 | 2024-08-30 2:07PM EDT | 60.00 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 95 | 316 | 46.88% |
| Z240906C00061000 | 2024-08-30 3:32PM EDT | 61.00 | 0.06 | 0.06 | 0.09 | -0.20 | -76.92% | 21 | 34 | 48.63% |
| Z240906C00062000 | 2024-08-30 1:23PM EDT | 62.00 | 0.06 | 0.00 | 0.07 | -0.04 | -40.00% | 77 | 25 | 52.15% |
| Z240906C00063000 | 2024-08-30 1:59PM EDT | 63.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 52 | 32 | 54.69% |
| Z240906C00064000 | 2024-08-29 9:47AM EDT | 64.00 | 0.03 | 0.00 | 0.34 | -0.02 | -40.00% | 8 | 23 | 75.98% |
| Z240906C00065000 | 2024-08-28 9:42AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 27 | 64.84% |
| Z240906C00066000 | 2024-08-29 11:24AM EDT | 66.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 36 | 106.25% |
| Z240906C00067000 | 2024-08-26 2:47PM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 61 | 112.60% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240906P00030000 | 2024-08-16 10:31AM EDT | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 22 | 200.00% |
| Z240906P00035000 | 2024-08-07 2:47PM EDT | 35.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 235.74% |
| Z240906P00036000 | 2024-08-08 2:56PM EDT | 36.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 1 | 150.78% |
| Z240906P00037000 | 2024-08-08 3:26PM EDT | 37.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 6 | 211.91% |
| Z240906P00038000 | 2024-08-27 1:51PM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 200.39% |
| Z240906P00039000 | 2024-08-27 1:50PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 150 | 159 | 189.06% |
| Z240906P00039500 | 2024-08-27 1:51PM EDT | 39.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 300 | 183.40% |
| Z240906P00040000 | 2024-08-28 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 459 | 141.41% |
| Z240906P00041000 | 2024-08-29 11:25AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 155 | 173 | 166.99% |
| Z240906P00042000 | 2024-08-26 10:19AM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 156.25% |
| Z240906P00043000 | 2024-08-29 1:00PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 145.70% |
| Z240906P00044000 | 2024-08-29 1:00PM EDT | 44.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 45 | 72 | 105.47% |
| Z240906P00044500 | 2024-08-28 1:05PM EDT | 44.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | - | 101.17% |
| Z240906P00045000 | 2024-08-28 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 4 | 193 | 77.73% |
| Z240906P00046000 | 2024-08-29 1:46PM EDT | 46.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 52 | 112.70% |
| Z240906P00047000 | 2024-08-29 1:16PM EDT | 47.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 32 | 129 | 60.16% |
| Z240906P00047500 | 2024-08-29 11:26AM EDT | 47.50 | 0.04 | 0.00 | 0.25 | -0.23 | -85.19% | 2 | 43 | 75.78% |
| Z240906P00048000 | 2024-08-29 11:38AM EDT | 48.00 | 0.23 | 0.02 | 0.06 | 0.00 | - | 4 | 152 | 57.42% |
| Z240906P00048500 | 2024-08-29 11:39AM EDT | 48.50 | 0.23 | 0.02 | 0.22 | 0.00 | - | 4 | 17 | 66.80% |
| Z240906P00049000 | 2024-08-30 3:36PM EDT | 49.00 | 0.07 | 0.02 | 0.08 | -0.17 | -70.83% | 103 | 189 | 52.34% |
| Z240906P00049500 | 2024-08-30 3:43PM EDT | 49.50 | 0.07 | 0.00 | 0.25 | -0.02 | -22.22% | 8 | 36 | 58.98% |
| Z240906P00050000 | 2024-08-30 3:16PM EDT | 50.00 | 0.07 | 0.03 | 0.10 | +0.04 | +133.33% | 8 | 396 | 51.95% |
| Z240906P00051000 | 2024-08-30 3:10PM EDT | 51.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 9 | 240 | 45.90% |
| Z240906P00052000 | 2024-08-30 3:54PM EDT | 52.00 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 89 | 374 | 43.26% |
| Z240906P00053000 | 2024-08-30 3:49PM EDT | 53.00 | 0.33 | 0.31 | 0.37 | +0.11 | +50.00% | 34 | 95 | 42.58% |
| Z240906P00054000 | 2024-08-30 3:58PM EDT | 54.00 | 0.58 | 0.56 | 0.62 | +0.25 | +75.76% | 30 | 176 | 41.31% |
| Z240906P00055000 | 2024-08-30 3:57PM EDT | 55.00 | 0.98 | 0.97 | 1.01 | +0.16 | +19.51% | 514 | 240 | 40.92% |
| Z240906P00056000 | 2024-08-30 3:56PM EDT | 56.00 | 1.51 | 1.44 | 1.53 | +0.47 | +45.19% | 67 | 113 | 40.28% |
| Z240906P00057000 | 2024-08-30 3:41PM EDT | 57.00 | 2.20 | 2.13 | 2.24 | +0.55 | +33.33% | 311 | 692 | 41.90% |
| Z240906P00058000 | 2024-08-30 9:51AM EDT | 58.00 | 2.29 | 2.65 | 3.10 | +0.05 | +2.23% | 3 | 26 | 46.19% |
| Z240906P00059000 | 2024-08-30 9:56AM EDT | 59.00 | 3.35 | 3.45 | 3.90 | +0.35 | +11.67% | 4 | 24 | 43.95% |
| Z240906P00060000 | 2024-08-30 9:32AM EDT | 60.00 | 4.10 | 4.65 | 5.85 | +0.07 | +1.74% | 1 | 7 | 71.97% |
| Z240906P00061000 | 2024-08-29 10:03AM EDT | 61.00 | 4.75 | 5.50 | 5.95 | 0.00 | - | 1 | 2 | 62.70% |
