Marchés français ouverture 4 h
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0769 +0,0002 (+0,02 %) HANG SENG
18 421,75 -54,17 (-0,29 %) Bitcoin EUR
59 329,11 +636,55 (+1,08 %)
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:37.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037500 | 2024-05-02 10:23AM EDT | 2024-05-10 | 2.11 | 2.99 | 3.40 | +2.11 | - | - | 1 | 64.45% |
| Z240517C00037500 | 2024-05-02 2:34PM EDT | 2024-05-17 | 3.01 | 2.68 | 4.60 | 0.00 | - | 1 | 86 | 54.88% |
| Z240621C00037500 | 2024-05-03 12:32PM EDT | 2024-06-21 | 4.45 | 4.10 | 4.95 | +0.78 | +21.25% | 186 | 220 | 55.47% |
| Z240816C00037500 | 2024-05-03 2:43PM EDT | 2024-08-16 | 6.05 | 5.90 | 6.05 | +0.45 | +8.04% | 10 | 82 | 50.73% |
| Z241115C00037500 | 2024-05-03 9:30AM EDT | 2024-11-15 | 8.19 | 7.30 | 7.75 | +0.79 | +10.68% | 1 | 19 | 51.25% |
| Z250117C00037500 | 2024-05-03 1:33PM EDT | 2025-01-17 | 8.55 | 8.10 | 8.70 | +0.90 | +11.76% | 11 | 19 | 51.49% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 2025-06-20 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 59.27% |
| Z251219C00037500 | 2024-05-03 12:02PM EDT | 2025-12-19 | 12.57 | 11.30 | 12.40 | -4.02 | -24.23% | 1 | 0 | 52.15% |
| Z260116C00037500 | 2024-05-02 2:19PM EDT | 2026-01-16 | 12.00 | 10.20 | 14.35 | 0.00 | - | 1 | 2 | 53.19% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00037500 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | +0.08 | - | 7 | 67 | 50.78% |
| Z240517P00037500 | 2024-05-03 1:29PM EDT | 2024-05-17 | 0.26 | 0.27 | 0.90 | -0.35 | -57.38% | 11 | 1,090 | 61.33% |
| Z240621P00037500 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.99 | 0.94 | 0.99 | -0.41 | -29.29% | 24 | 1,138 | 39.94% |
| Z240816P00037500 | 2024-05-03 3:11PM EDT | 2024-08-16 | 2.26 | 2.19 | 2.24 | -0.35 | -13.41% | 76 | 388 | 43.75% |
| Z241115P00037500 | 2024-05-02 10:02AM EDT | 2024-11-15 | 4.29 | 3.40 | 3.50 | 0.00 | - | 1 | 262 | 43.58% |
| Z250117P00037500 | 2024-05-03 10:35AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.43 | -9.71% | 3 | 43 | 42.26% |
| Z250620P00037500 | 2024-05-03 2:21PM EDT | 2025-06-20 | 5.15 | 5.05 | 5.35 | -0.33 | -6.02% | 1 | 306 | 41.63% |
| Z251219P00037500 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.80 | 4.30 | 6.40 | +6.80 | - | - | 1 | 40.17% |
| Z260116P00037500 | 2024-04-09 9:38AM EDT | 2026-01-16 | 5.20 | 6.25 | 6.70 | 0.00 | - | 1 | 9 | 40.81% |
