Marchés français ouverture 5 h 51 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 253,11 +1 430,21 (+2,66 %)
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 :
Prix d’exercice:30.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 9.45 | 9.70 | 11.05 | -4.22 | -30.87% | 5 | 18 | 122.27% |
| Z240621C00030000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 10.26 | 10.00 | 10.80 | -6.34 | -38.19% | 125 | 179 | 67.87% |
| Z240816C00030000 | 2024-04-30 9:51AM EDT | 2024-08-16 | 14.30 | 10.70 | 11.80 | 0.00 | - | 2 | 78 | 64.84% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 15.45 | 10.70 | 13.40 | 0.00 | - | 3 | 27 | 58.08% |
| Z250117C00030000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 12.84 | 12.55 | 13.00 | -2.23 | -14.80% | 7 | 217 | 58.30% |
| Z251219C00030000 | 2024-04-29 1:45PM EDT | 2025-12-19 | 15.50 | 14.85 | 15.95 | -4.35 | -21.91% | 3 | 28 | 55.98% |
| Z260116C00030000 | 2024-05-02 2:24PM EDT | 2026-01-16 | 15.80 | 15.65 | 16.15 | -3.68 | -18.89% | 2 | 22 | 57.91% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00030000 | 2024-05-01 1:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 234.38% |
| Z240510P00030000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 40 | 78.13% |
| Z240517P00030000 | 2024-05-02 1:39PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1,041 | 334 | 66.41% |
| Z240621P00030000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 0.13 | 0.06 | 0.18 | -0.13 | -50.00% | 230 | 1,326 | 50.39% |
| Z240816P00030000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.72 | +0.07 | +12.73% | 8 | 2,211 | 50.54% |
| Z241115P00030000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 1.45 | 1.31 | 1.47 | +0.05 | +3.57% | 16 | 102 | 48.41% |
| Z250117P00030000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 1.87 | 1.71 | 1.93 | +0.29 | +18.35% | 15 | 722 | 47.49% |
| Z250620P00030000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 2.71 | 2.09 | 2.86 | +0.20 | +7.97% | 5 | 207 | 45.61% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 2025-12-19 | 3.50 | 3.40 | 3.70 | 0.00 | - | 2 | 181 | 43.74% |
| Z260116P00030000 | 2024-05-02 9:57AM EDT | 2026-01-16 | 3.80 | 2.56 | 3.70 | +0.62 | +19.50% | 2 | 212 | 42.75% |
