Z - Zillow Group, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230602C00033000 | 2023-05-16 9:40AM EDT | 33.00 | 12.35 | 11.80 | 12.10 | 0.00 | - | 1 | 3 | 50.00% |
| Z230602C00034000 | 2023-05-22 2:29PM EDT | 34.00 | 11.44 | 10.85 | 11.15 | +11.44 | - | - | 5 | 110.16% |
| Z230602C00035000 | 2023-05-19 9:42AM EDT | 35.00 | 10.01 | 9.90 | 10.15 | 0.00 | - | 10 | 10 | 107.42% |
| Z230602C00038000 | 2023-05-15 12:33PM EDT | 38.00 | 7.94 | 6.80 | 7.15 | 0.00 | - | 1 | 2 | 64.06% |
| Z230602C00039000 | 2023-05-12 10:37AM EDT | 39.00 | 6.25 | 5.85 | 6.20 | 0.00 | - | - | 0 | 67.19% |
| Z230602C00040000 | 2023-05-25 12:59PM EDT | 40.00 | 5.22 | 4.85 | 5.15 | 0.00 | - | 1 | 5 | 52.73% |
| Z230602C00041000 | 2023-05-19 11:13AM EDT | 41.00 | 4.15 | 4.00 | 4.20 | 0.00 | - | 3 | 3 | 56.45% |
| Z230602C00042000 | 2023-05-26 3:22PM EDT | 42.00 | 3.12 | 3.05 | 3.20 | -0.08 | -2.50% | 6 | 42 | 53.32% |
| Z230602C00042500 | 2023-05-26 1:31PM EDT | 42.50 | 3.06 | 2.57 | 2.78 | +0.10 | +3.38% | 2 | 10 | 52.25% |
| Z230602C00043000 | 2023-05-26 3:50PM EDT | 43.00 | 2.18 | 2.24 | 2.34 | -0.46 | -17.42% | 3 | 17 | 48.93% |
| Z230602C00043500 | 2023-05-26 2:50PM EDT | 43.50 | 1.91 | 1.85 | 1.94 | -0.91 | -32.27% | 5 | 18 | 46.88% |
| Z230602C00044000 | 2023-05-26 3:23PM EDT | 44.00 | 1.50 | 1.49 | 1.59 | -0.37 | -19.79% | 16 | 42 | 46.00% |
| Z230602C00044500 | 2023-05-26 3:58PM EDT | 44.50 | 1.20 | 1.17 | 1.25 | -0.54 | -31.03% | 4 | 5 | 44.14% |
| Z230602C00045000 | 2023-05-26 3:37PM EDT | 45.00 | 0.87 | 0.87 | 0.98 | -0.43 | -33.08% | 7 | 79 | 43.65% |
| Z230602C00045500 | 2023-05-26 3:39PM EDT | 45.50 | 0.64 | 0.66 | 0.73 | -0.21 | -24.71% | 35 | 112 | 42.38% |
| Z230602C00046000 | 2023-05-26 3:56PM EDT | 46.00 | 0.45 | 0.47 | 0.54 | -0.23 | -33.82% | 37 | 62 | 41.99% |
| Z230602C00046500 | 2023-05-26 1:04PM EDT | 46.50 | 0.55 | 0.32 | 0.39 | 0.00 | - | 37 | 37 | 41.70% |
| Z230602C00047000 | 2023-05-26 3:50PM EDT | 47.00 | 0.20 | 0.21 | 0.28 | -0.17 | -45.95% | 153 | 73 | 41.80% |
| Z230602C00047500 | 2023-05-26 3:49PM EDT | 47.50 | 0.16 | 0.14 | 0.19 | -0.12 | -42.86% | 36 | 87 | 41.41% |
| Z230602C00048000 | 2023-05-26 2:46PM EDT | 48.00 | 0.12 | 0.08 | 0.13 | -0.16 | -57.14% | 84 | 133 | 41.60% |
| Z230602C00048500 | 2023-05-22 10:39AM EDT | 48.50 | 0.35 | 0.04 | 0.09 | 0.00 | - | 1 | 39 | 41.99% |
| Z230602C00049000 | 2023-05-26 10:53AM EDT | 49.00 | 0.12 | 0.02 | 0.08 | +0.01 | +9.09% | 1 | 56 | 44.92% |
| Z230602C00049500 | 2023-05-23 12:30PM EDT | 49.50 | 0.23 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 47.66% |
| Z230602C00050000 | 2023-05-26 3:56PM EDT | 50.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 4 | 101 | 51.37% |
| Z230602C00051000 | 2023-05-12 2:10PM EDT | 51.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 50.39% |
| Z230602C00052000 | 2023-05-26 1:31PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 6 | 90 | 51.56% |
| Z230602C00053000 | 2023-05-22 3:55PM EDT | 53.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 259 | 57.03% |
| Z230602C00054000 | 2023-05-16 9:51AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 67.19% |
| Z230602C00055000 | 2023-05-16 9:51AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 67.97% |
| Z230602C00056000 | 2023-05-02 11:25AM EDT | 56.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 73.44% |
| Z230602C00058000 | 2023-05-26 10:04AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 51 | 0 | 71.88% |
| Z230602C00060000 | 2023-05-08 1:21PM EDT | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 50 | 92.19% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230602P00033000 | 2023-05-05 9:45AM EDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 101.56% |
| Z230602P00034000 | 2023-05-26 10:04AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 51 | 0 | 92.19% |
| Z230602P00035000 | 2023-05-01 10:32AM EDT | 35.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 84.38% |
| Z230602P00036000 | 2023-05-22 10:22AM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.78% |
| Z230602P00037000 | 2023-05-17 1:40PM EDT | 37.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 89.06% |
| Z230602P00038000 | 2023-05-19 3:32PM EDT | 38.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 81 | 195 | 68.75% |
| Z230602P00038500 | 2023-05-26 2:02PM EDT | 38.50 | 0.03 | 0.01 | 0.08 | +0.03 | - | 11 | - | 65.63% |
| Z230602P00039000 | 2023-05-24 1:21PM EDT | 39.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 79 | 62.11% |
| Z230602P00039500 | 2023-05-26 12:41PM EDT | 39.50 | 0.03 | 0.03 | 0.09 | -0.11 | -78.57% | 1 | 11 | 59.77% |
| Z230602P00040000 | 2023-05-26 11:25AM EDT | 40.00 | 0.04 | 0.03 | 0.10 | -0.04 | -50.00% | 1 | 142 | 55.86% |
| Z230602P00040500 | 2023-05-26 3:23PM EDT | 40.50 | 0.06 | 0.05 | 0.07 | +0.06 | - | 84 | 38 | 50.00% |
| Z230602P00041000 | 2023-05-25 3:50PM EDT | 41.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 4 | 93 | 49.61% |
| Z230602P00041500 | 2023-05-26 3:23PM EDT | 41.50 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 5 | 7 | 49.81% |
| Z230602P00042000 | 2023-05-26 3:58PM EDT | 42.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 41 | 284 | 46.97% |
| Z230602P00042500 | 2023-05-26 3:19PM EDT | 42.50 | 0.22 | 0.19 | 0.23 | -0.19 | -46.34% | 12 | 51 | 45.61% |
| Z230602P00043000 | 2023-05-26 3:23PM EDT | 43.00 | 0.31 | 0.27 | 0.31 | +0.12 | +63.16% | 20 | 40 | 44.34% |
| Z230602P00043500 | 2023-05-26 3:58PM EDT | 43.50 | 0.41 | 0.38 | 0.43 | -0.04 | -8.89% | 6 | 49 | 43.85% |
| Z230602P00044000 | 2023-05-26 3:52PM EDT | 44.00 | 0.60 | 0.52 | 0.57 | +0.07 | +13.21% | 75 | 110 | 42.77% |
| Z230602P00044500 | 2023-05-26 2:31PM EDT | 44.50 | 0.70 | 0.68 | 0.75 | +0.16 | +29.63% | 1 | 10 | 41.90% |
| Z230602P00045000 | 2023-05-26 3:57PM EDT | 45.00 | 0.94 | 0.89 | 0.98 | -0.01 | -1.05% | 193 | 204 | 41.50% |
| Z230602P00045500 | 2023-05-26 2:34PM EDT | 45.50 | 1.12 | 1.15 | 1.24 | +0.09 | +8.74% | 14 | 49 | 40.63% |
| Z230602P00046000 | 2023-05-26 3:42PM EDT | 46.00 | 1.65 | 1.46 | 1.55 | +0.27 | +19.57% | 22 | 202 | 40.14% |
| Z230602P00046500 | 2023-05-26 1:49PM EDT | 46.50 | 1.62 | 1.81 | 1.91 | +0.29 | +21.80% | 14 | 12 | 40.14% |
| Z230602P00047000 | 2023-05-26 11:53AM EDT | 47.00 | 2.06 | 2.19 | 2.35 | -0.29 | -12.34% | 4 | 143 | 42.97% |
| Z230602P00047500 | 2023-05-25 1:16PM EDT | 47.50 | 2.55 | 2.62 | 2.73 | 0.00 | - | 2 | 5 | 40.72% |
| Z230602P00048000 | 2023-05-26 12:06PM EDT | 48.00 | 2.80 | 3.00 | 3.25 | +0.19 | +7.28% | 2 | 17 | 47.27% |
| Z230602P00048500 | 2023-05-26 9:31AM EDT | 48.50 | 3.25 | 3.40 | 3.75 | +0.10 | +3.17% | 1 | 4 | 52.25% |
| Z230602P00049000 | 2023-05-23 2:18PM EDT | 49.00 | 3.45 | 3.95 | 4.20 | 0.00 | - | 1 | 68 | 52.54% |
| Z230602P00050000 | 2023-05-22 3:55PM EDT | 50.00 | 4.64 | 4.90 | 5.25 | 0.00 | - | 2 | 17 | 66.02% |
| Z230602P00051000 | 2023-05-11 9:31AM EDT | 51.00 | 4.20 | 5.85 | 6.15 | 0.00 | - | - | 1 | 63.28% |
| Z230602P00052000 | 2023-05-04 1:07PM EDT | 52.00 | 6.20 | 6.90 | 7.15 | 0.00 | - | 8 | 0 | 70.70% |
| Z230602P00053000 | 2023-05-11 2:40PM EDT | 53.00 | 6.90 | 7.95 | 8.15 | 0.00 | - | - | 0 | 77.73% |
| Z230602P00054000 | 2023-05-12 11:22AM EDT | 54.00 | 9.45 | 8.90 | 9.15 | 0.00 | - | - | 0 | 84.77% |
| Z230602P00055000 | 2023-05-17 10:00AM EDT | 55.00 | 10.85 | 9.80 | 10.25 | 0.00 | - | 1 | 0 | 105.47% |
| Z230602P00057000 | 2023-05-19 3:39PM EDT | 57.00 | 11.52 | 11.90 | 12.25 | 0.00 | - | 1 | 0 | 83.59% |
© 2023 Yahoo. Tous droits réservés.