La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 878,52 +103,14 (+0,27 %) EUR/USD
1,0652 +0,0006 (+0,05 %) Gold future
2 411,10 +13,10 (+0,55 %) Bitcoin EUR
60 290,73 +920,69 (+1,55 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00030000 | 2024-04-18 1:41PM EDT | 30.00 | 12.25 | 11.65 | 11.85 | 0.00 | - | 8 | 28 | 332.81% |
| Z240419C00032500 | 2024-04-17 11:21AM EDT | 32.50 | 10.94 | 8.85 | 9.35 | 0.00 | - | 8 | 22 | 313.28% |
| Z240419C00035000 | 2024-04-17 11:05AM EDT | 35.00 | 8.74 | 6.60 | 7.30 | 0.00 | - | 21 | 65 | 267.19% |
| Z240419C00037500 | 2024-04-18 10:08AM EDT | 37.50 | 4.88 | 4.10 | 4.70 | 0.00 | - | 1 | 13 | 174.22% |
| Z240419C00038500 | 2024-04-10 2:52PM EDT | 38.50 | 6.75 | 3.10 | 3.40 | 0.00 | - | - | 3 | 103.91% |
| Z240419C00040000 | 2024-04-19 11:43AM EDT | 40.00 | 2.09 | 1.46 | 1.88 | +0.09 | +4.50% | 1 | 35 | 89.45% |
| Z240419C00041000 | 2024-04-17 3:51PM EDT | 41.00 | 1.78 | 0.20 | 0.82 | 0.00 | - | 1 | 4 | 45.12% |
| Z240419C00042000 | 2024-04-19 2:19PM EDT | 42.00 | 0.06 | 0.03 | 0.06 | -0.27 | -81.82% | 25 | 76 | 20.12% |
| Z240419C00042500 | 2024-04-19 2:01PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | -0.22 | -91.67% | 10 | 113 | 31.25% |
| Z240419C00043000 | 2024-04-19 10:52AM EDT | 43.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 3 | 67 | 46.88% |
| Z240419C00044000 | 2024-04-19 10:50AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 135 | 287 | 55.47% |
| Z240419C00045000 | 2024-04-19 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 13 | 10,343 | 78.13% |
| Z240419C00045500 | 2024-04-19 12:10PM EDT | 45.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 12 | 231 | 82.81% |
| Z240419C00046000 | 2024-04-19 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 157 | 123 | 102.34% |
| Z240419C00046500 | 2024-04-18 10:40AM EDT | 46.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 4 | 275 | 192.97% |
| Z240419C00047000 | 2024-04-18 3:23PM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 614 | 217.19% |
| Z240419C00047500 | 2024-04-18 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,231 | 100.00% |
| Z240419C00048000 | 2024-04-18 10:34AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 975 | 132.81% |
| Z240419C00048500 | 2024-04-17 9:59AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 276 | 864 | 131.25% |
| Z240419C00049000 | 2024-04-18 10:03AM EDT | 49.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 374 | 170.31% |
| Z240419C00049500 | 2024-04-15 2:47PM EDT | 49.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 207 | 388 | 276.17% |
| Z240419C00050000 | 2024-04-18 2:18PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,038 | 134.38% |
| Z240419C00051000 | 2024-04-16 12:15PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 759 | 150.00% |
| Z240419C00052000 | 2024-04-12 3:53PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 76 | 507 | 162.50% |
| Z240419C00052500 | 2024-04-17 12:07PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 839 | 181.25% |
| Z240419C00053000 | 2024-04-16 12:14PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 48 | 333 | 348.44% |
| Z240419C00054000 | 2024-04-15 11:07AM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 52 | 367.58% |
| Z240419C00055000 | 2024-04-18 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,058 | 193.75% |
| Z240419C00056000 | 2024-04-12 10:27AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 407 | 221.88% |
| Z240419C00057000 | 2024-04-15 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 51 | 421.09% |
| Z240419C00057500 | 2024-04-09 10:59AM EDT | 57.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 725 | 225.00% |
| Z240419C00058000 | 2024-03-27 2:22PM EDT | 58.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 407.81% |
| Z240419C00059000 | 2024-04-02 1:18PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 237.50% |
| Z240419C00060000 | 2024-04-18 3:39PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,398 | 250.00% |
| Z240419C00062500 | 2024-04-15 1:01PM EDT | 62.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 1,578 | 275.00% |
| Z240419C00065000 | 2024-04-10 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 812 | 300.00% |
| Z240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 337.50% |
| Z240419C00075000 | 2024-03-28 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,366 | 375.00% |
| Z240419C00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| Z240419C00085000 | 2024-03-20 3:31PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 450.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00027500 | 2024-03-27 1:37PM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 312.50% |
| Z240419P00030000 | 2024-04-04 12:12PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| Z240419P00032500 | 2024-04-12 10:07AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 148 | 196.88% |
| Z240419P00035000 | 2024-04-18 1:59PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 367 | 131.25% |
| Z240419P00036000 | 2024-04-12 3:57PM EDT | 36.00 | 0.02 | - | 0.02 | 0.00 | - | - | 10 | 135.94% |
| Z240419P00037500 | 2024-04-19 9:49AM EDT | 37.50 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 94 | 118.75% |
| Z240419P00039000 | 2024-04-12 3:58PM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 180 | 154.30% |
| Z240419P00040000 | 2024-04-19 12:16PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 242 | 2,960 | 51.56% |
| Z240419P00041000 | 2024-04-19 11:01AM EDT | 41.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 50 | 279 | 28.13% |
| Z240419P00042000 | 2024-04-19 2:07PM EDT | 42.00 | 0.27 | 0.23 | 0.29 | -0.24 | -47.06% | 51 | 333 | 0.00% |
| Z240419P00042500 | 2024-04-19 2:26PM EDT | 42.50 | 0.72 | 0.72 | 0.80 | -0.14 | -16.28% | 36 | 4,178 | 0.00% |
| Z240419P00043000 | 2024-04-19 2:30PM EDT | 43.00 | 1.30 | 1.19 | 1.52 | +0.31 | +31.31% | 83 | 631 | 74.61% |
| Z240419P00044000 | 2024-04-19 1:32PM EDT | 44.00 | 2.10 | 2.18 | 2.44 | +0.74 | +54.41% | 23 | 323 | 89.06% |
| Z240419P00045000 | 2024-04-19 12:00PM EDT | 45.00 | 3.25 | 3.00 | 3.30 | +0.05 | +1.56% | 44 | 14,016 | 0.00% |
| Z240419P00045500 | 2024-04-19 1:31PM EDT | 45.50 | 3.52 | 3.65 | 4.00 | +0.29 | +8.98% | 12 | 2,042 | 71.88% |
| Z240419P00046000 | 2024-04-17 2:10PM EDT | 46.00 | 2.85 | 4.15 | 4.65 | 0.00 | - | 2 | 1,630 | 124.22% |
| Z240419P00046500 | 2024-04-15 3:56PM EDT | 46.50 | 3.50 | 4.65 | 5.60 | 0.00 | - | 19 | 88 | 191.02% |
| Z240419P00047000 | 2024-04-19 1:04PM EDT | 47.00 | 4.96 | 5.20 | 5.50 | +0.66 | +15.35% | 1 | 293 | 120.31% |
| Z240419P00047500 | 2024-04-18 3:55PM EDT | 47.50 | 5.61 | 5.65 | 5.95 | 0.00 | - | 3 | 178 | 171.88% |
| Z240419P00048000 | 2024-04-18 3:03PM EDT | 48.00 | 6.12 | 6.10 | 6.65 | 0.00 | - | 331 | 241 | 152.34% |
| Z240419P00048500 | 2024-04-18 3:03PM EDT | 48.50 | 6.25 | 6.70 | 6.95 | 0.00 | - | 190 | 158 | 112.50% |
| Z240419P00049000 | 2024-04-18 3:03PM EDT | 49.00 | 6.80 | 7.15 | 7.30 | 0.00 | - | 90 | 71 | 0.00% |
| Z240419P00049500 | 2024-04-17 2:38PM EDT | 49.50 | 7.28 | 6.80 | 8.05 | +0.73 | +11.15% | 1 | 13 | 241.80% |
| Z240419P00050000 | 2024-04-19 2:25PM EDT | 50.00 | 8.25 | 8.10 | 8.35 | +0.30 | +3.77% | 5 | 1,251 | 168.75% |
| Z240419P00051000 | 2024-04-17 3:40PM EDT | 51.00 | 8.26 | 9.00 | 9.35 | 0.00 | - | 590 | 8 | 184.38% |
| Z240419P00052000 | 2024-04-17 3:22PM EDT | 52.00 | 9.05 | 10.15 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| Z240419P00052500 | 2024-04-19 12:37PM EDT | 52.50 | 10.73 | 10.70 | 11.00 | +0.43 | +4.17% | 1 | 23 | 206.25% |
| Z240419P00053000 | 2024-04-17 3:22PM EDT | 53.00 | 9.95 | 10.45 | 12.05 | 0.00 | - | 2 | 0 | 422.66% |
| Z240419P00054000 | 2024-04-18 10:18AM EDT | 54.00 | 11.65 | 12.15 | 12.55 | 0.00 | - | 3 | 0 | 228.13% |
| Z240419P00055000 | 2024-04-17 3:40PM EDT | 55.00 | 12.26 | 13.15 | 13.65 | 0.00 | - | 61 | 2 | 280.47% |
| Z240419P00056000 | 2024-04-17 3:12PM EDT | 56.00 | 13.25 | 14.15 | 14.35 | 0.00 | - | 8 | 0 | 254.69% |
| Z240419P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.29 | 15.00 | 15.45 | 0.00 | - | 1 | 0 | 336.72% |
| Z240419P00057500 | 2024-04-17 1:44PM EDT | 57.50 | 14.00 | 15.55 | 16.20 | 0.00 | - | 13 | 0 | 298.44% |
| Z240419P00058000 | 2024-03-27 12:24PM EDT | 58.00 | 8.10 | 15.45 | 17.25 | 0.00 | - | 1 | 0 | 279.69% |
| Z240419P00059000 | 2024-04-11 1:01PM EDT | 59.00 | 13.65 | 17.15 | 17.40 | 0.00 | - | - | 0 | 337.50% |
| Z240419P00060000 | 2024-04-09 12:09PM EDT | 60.00 | 12.16 | 18.10 | 19.00 | 0.00 | - | 3 | 0 | 422.66% |
| Z240419P00062500 | 2024-03-20 9:52AM EDT | 62.50 | 14.45 | 20.65 | 21.55 | 0.00 | - | 3 | 0 | 477.34% |
| Z240419P00065000 | 2024-04-16 11:53AM EDT | 65.00 | 21.95 | 22.25 | 24.85 | 0.00 | - | 17 | 0 | 492.19% |
| Z240419P00070000 | 2024-03-15 9:53AM EDT | 70.00 | 15.39 | 24.35 | 26.80 | 0.00 | - | 10 | 0 | 0.00% |
| Z240419P00075000 | 2024-02-14 10:35AM EDT | 75.00 | 15.60 | 25.90 | 28.35 | 0.00 | - | 10 | 0 | 0.00% |
