La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 441,88 +534,40 (+0,91 %)
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:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00042500 | 2024-04-26 3:03PM EDT | 2024-05-03 | 2.64 | 2.69 | 2.91 | -0.04 | -1.49% | 24 | 47 | 98.34% |
| Z240517C00042500 | 2024-04-26 3:32PM EDT | 2024-05-17 | 3.30 | 3.40 | 3.55 | +0.12 | +3.77% | 131 | 1,401 | 70.95% |
| Z240621C00042500 | 2024-04-26 2:22PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.40 | +0.50 | +13.33% | 95 | 540 | 55.71% |
| Z240816C00042500 | 2024-04-26 12:43PM EDT | 2024-08-16 | 5.95 | 5.70 | 5.85 | +0.60 | +11.21% | 20 | 335 | 54.74% |
| Z241115C00042500 | 2024-04-25 10:20AM EDT | 2024-11-15 | 7.00 | 7.45 | 7.60 | 0.00 | - | 1 | 30 | 54.52% |
| Z250117C00042500 | 2024-04-23 9:30AM EDT | 2025-01-17 | 7.75 | 8.30 | 8.45 | 0.00 | - | 1 | 16 | 53.55% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 2025-06-20 | 9.77 | 10.30 | 10.55 | 0.00 | - | 1 | 7 | 54.11% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 12.10 | 12.75 | 0.00 | - | 1 | 1 | 54.74% |
| Z260116C00042500 | 2024-04-18 11:23AM EDT | 2026-01-16 | 11.80 | 12.45 | 13.80 | 0.00 | - | 1 | 21 | 56.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00042500 | 2024-04-26 3:31PM EDT | 2024-05-03 | 1.67 | 1.56 | 1.68 | -0.12 | -6.70% | 20 | 101 | 97.85% |
| Z240517P00042500 | 2024-04-26 3:29PM EDT | 2024-05-17 | 2.12 | 2.06 | 2.17 | -0.08 | -3.64% | 38 | 3,051 | 66.16% |
| Z240621P00042500 | 2024-04-26 3:45PM EDT | 2024-06-21 | 2.78 | 2.77 | 3.80 | -0.27 | -8.85% | 497 | 1,686 | 57.72% |
| Z240816P00042500 | 2024-04-26 3:00PM EDT | 2024-08-16 | 3.95 | 3.85 | 4.00 | -0.15 | -3.66% | 2 | 242 | 48.27% |
| Z241115P00042500 | 2024-04-26 11:48AM EDT | 2024-11-15 | 5.03 | 5.05 | 5.20 | -0.17 | -3.27% | 9 | 211 | 45.31% |
| Z250117P00042500 | 2024-04-25 12:55PM EDT | 2025-01-17 | 5.80 | 5.55 | 5.75 | 0.00 | - | 6 | 81 | 43.40% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 2025-06-20 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 53.26% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 2026-01-16 | 8.80 | 8.00 | 8.25 | 0.00 | - | 1 | 4 | 39.56% |
