La bourse ferme dans 40 min
CAC 40
7 934,01 -50,92 (-0,64 %) Euro Stoxx 50
4 904,45 -16,77 (-0,34 %) Dow Jones
38 037,11 +133,82 (+0,35 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 307,80 -3,20 (-0,14 %) Bitcoin EUR
55 233,94 +1 590,59 (+2,97 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Prix d’exercice:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00047500 | 2024-05-02 9:32AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.53 | -96.36% | 105 | 92 | 96.88% |
| Z240517C00047500 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.12 | -1.11 | -47.64% | 2 | 1,155 | 52.54% |
| Z240621C00047500 | 2024-05-02 10:30AM EDT | 2024-06-21 | 0.36 | 0.36 | 0.40 | -1.24 | -77.50% | 7 | 4,286 | 42.53% |
| Z240816C00047500 | 2024-05-01 3:31PM EDT | 2024-08-16 | 1.43 | 1.22 | 1.62 | -1.62 | -53.11% | 3 | 6,091 | 49.12% |
| Z241115C00047500 | 2024-04-26 1:16PM EDT | 2024-11-15 | 5.35 | 2.74 | 2.84 | 0.00 | - | 76 | 196 | 47.84% |
| Z250117C00047500 | 2024-04-19 12:50PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.50 | -1.90 | -35.85% | 5 | 31 | 46.89% |
| Z250620C00047500 | 2024-05-02 10:18AM EDT | 2025-06-20 | 5.13 | 5.10 | 5.70 | -2.16 | -29.63% | 6 | 182 | 50.53% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 6.45 | 7.35 | 0.00 | - | 1 | 14 | 50.34% |
| Z260116C00047500 | 2024-05-02 9:37AM EDT | 2026-01-16 | 7.80 | 6.65 | 7.50 | -1.55 | -16.58% | 5 | 21 | 49.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00047500 | 2024-05-01 3:02PM EDT | 2024-05-03 | 4.90 | 7.85 | 8.75 | 0.00 | - | 10 | 42 | 171.88% |
| Z240517P00047500 | 2024-05-02 10:19AM EDT | 2024-05-17 | 8.98 | 7.90 | 9.10 | +2.79 | +45.07% | 4 | 2,450 | 74.22% |
| Z240621P00047500 | 2024-05-02 10:00AM EDT | 2024-06-21 | 8.92 | 7.45 | 9.00 | +2.42 | +37.23% | 1 | 5,960 | 55.03% |
| Z240816P00047500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 8.35 | 8.15 | 9.70 | +0.90 | +12.08% | 1 | 4,155 | 48.46% |
| Z241115P00047500 | 2024-04-26 2:51PM EDT | 2024-11-15 | 7.85 | 10.00 | 10.30 | 0.00 | - | 12 | 353 | 41.58% |
| Z250117P00047500 | 2024-04-24 10:23AM EDT | 2025-01-17 | 8.30 | 10.35 | 10.60 | 0.00 | - | 3 | 395 | 38.70% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 2025-06-20 | 9.55 | 9.15 | 12.05 | 0.00 | - | 1 | 17 | 39.81% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 26.94% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 2026-01-16 | 11.35 | 11.85 | 13.75 | 0.00 | - | 21 | 582 | 40.82% |
