La bourse ferme dans 4 h 31 min
CAC 40
8 017,94 +60,37 (+0,76 %) Euro Stoxx 50
4 959,48 +38,00 (+0,77 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 328,20 +19,60 (+0,85 %) Bitcoin EUR
59 476,39 +320,98 (+0,54 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00040000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 0.00% |
| Z240517C00040000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| Z240524C00040000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| Z240531C00040000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240607C00040000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z240621C00040000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 3.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| Z240816C00040000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| Z241115C00040000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z250117C00040000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 36 | 2,244 | 0.00% |
| Z250620C00040000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| Z260116C00040000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00040000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| Z240517P00040000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 215 | 9,294 | 3.13% |
| Z240524P00040000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| Z240531P00040000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 1.56% |
| Z240607P00040000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| Z240614P00040000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| Z240621P00040000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| Z240816P00040000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| Z241115P00040000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| Z250117P00040000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4,733 | 0.78% |
| Z250620P00040000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| Z251219P00040000 | 2024-05-01 12:28PM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| Z260116P00040000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 8.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
