Marchés français ouverture 4 h 8 min
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
18 438,37 -37,55 (-0,20 %) Bitcoin EUR
59 484,93 +696,96 (+1,19 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00045000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | 0.00 | - | 259 | 210 | 53.13% |
| Z240517C00045000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.19 | +0.05 | +33.33% | 135 | 4,124 | 45.51% |
| Z240524C00045000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.30 | 0.23 | 1.49 | +0.02 | +7.14% | 13 | 16 | 62.45% |
| Z240531C00045000 | 2024-05-03 10:49AM EDT | 2024-05-31 | 0.49 | 0.34 | 0.44 | +0.22 | +81.48% | 63 | 14 | 40.58% |
| Z240607C00045000 | 2024-05-03 1:58PM EDT | 2024-06-07 | 0.60 | 0.48 | 0.67 | +0.60 | - | 4 | 0 | 42.48% |
| Z240621C00045000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.81 | 0.84 | 0.87 | +0.11 | +15.71% | 47 | 8,934 | 39.89% |
| Z240816C00045000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.37 | 2.35 | 2.59 | +0.29 | +13.94% | 94 | 12,951 | 48.78% |
| Z241115C00045000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 4.35 | 4.05 | 4.20 | +0.90 | +26.09% | 5 | 505 | 49.37% |
| Z250117C00045000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 5.10 | 4.90 | 5.00 | +0.61 | +13.59% | 2 | 10,866 | 48.78% |
| Z250620C00045000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 6.38 | 5.70 | 7.10 | 0.00 | - | 2 | 19 | 50.77% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 8.65 | 9.05 | 0.00 | - | 7 | 152 | 50.79% |
| Z260116C00045000 | 2024-05-02 3:13PM EDT | 2026-01-16 | 8.65 | 8.90 | 9.30 | 0.00 | - | 8 | 89 | 50.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 2024-05-10 | 3.40 | 2.72 | 4.55 | 0.00 | - | 3 | 17 | 75.59% |
| Z240517P00045000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 4.43 | 4.15 | 4.55 | -1.05 | -19.16% | 12 | 3,416 | 48.73% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 2024-05-24 | 3.58 | 2.55 | 4.95 | 0.00 | - | 2 | 4 | 54.93% |
| Z240531P00045000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 4.05 | 3.65 | 5.60 | +0.58 | +16.71% | 25 | 5 | 64.99% |
| Z240607P00045000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 4.50 | 2.59 | 4.90 | +4.50 | - | 3 | 10 | 40.33% |
| Z240621P00045000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 4.40 | 4.85 | 5.25 | -1.45 | -24.79% | 1 | 12,852 | 41.36% |
| Z240816P00045000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 6.07 | 6.05 | 6.15 | -1.38 | -18.52% | 84 | 8,242 | 39.67% |
| Z241115P00045000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 7.82 | 7.25 | 7.60 | 0.00 | - | 8 | 602 | 41.63% |
| Z250117P00045000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 7.83 | 7.65 | 7.90 | -0.52 | -6.23% | 4 | 2,209 | 38.40% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.95 | 10.05 | 0.00 | - | 181 | 52 | 42.90% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.50 | 10.30 | 0.00 | - | 3 | 48 | 36.93% |
| Z260116P00045000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 11.75 | 9.35 | 10.90 | 0.00 | - | 5 | 141 | 38.92% |
