La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 962,23 +1 364,70 (+2,55 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00050000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 247 | 1,029 | 115.63% |
| Z240510C00050000 | 2024-05-02 2:15PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.30 | -0.33 | -97.06% | 128 | 245 | 91.41% |
| Z240517C00050000 | 2024-05-02 2:59PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.09 | -0.39 | -79.59% | 139 | 5,976 | 55.47% |
| Z240524C00050000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | -0.63 | -75.90% | 1 | 91 | 52.34% |
| Z240531C00050000 | 2024-05-02 10:45AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.31 | -0.63 | -86.30% | 2 | 13 | 50.39% |
| Z240621C00050000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.25 | -0.85 | -80.95% | 245 | 6,256 | 42.77% |
| Z240816C00050000 | 2024-05-02 2:12PM EDT | 2024-08-16 | 1.12 | 0.99 | 1.13 | -1.34 | -54.47% | 11 | 1,427 | 46.68% |
| Z241115C00050000 | 2024-05-02 11:33AM EDT | 2024-11-15 | 2.25 | 2.29 | 2.45 | -1.34 | -37.33% | 5 | 280 | 47.89% |
| Z250117C00050000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 3.12 | 2.98 | 3.15 | -1.88 | -37.60% | 115 | 2,503 | 47.39% |
| Z250620C00050000 | 2024-05-02 12:06PM EDT | 2025-06-20 | 4.85 | 3.70 | 5.00 | -2.50 | -34.01% | 75 | 10 | 48.90% |
| Z251219C00050000 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.30 | 6.45 | 6.85 | -2.09 | -24.91% | 2 | 110 | 49.93% |
| Z260116C00050000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 6.88 | 6.70 | 7.10 | -2.63 | -27.66% | 75 | 179 | 49.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 6.74 | 9.75 | 10.25 | 0.00 | - | 5 | 16 | 174.22% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 9.90 | 10.45 | 0.00 | - | 3 | 5 | 62.50% |
| Z240517P00050000 | 2024-05-02 11:46AM EDT | 2024-05-17 | 10.43 | 8.05 | 10.35 | +3.12 | +42.68% | 51 | 1,087 | 71.68% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 9.75 | 10.45 | 0.00 | - | 3 | 3 | 66.11% |
| Z240621P00050000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 9.95 | 9.05 | 11.50 | +1.66 | +20.02% | 13 | 2,538 | 72.27% |
| Z240816P00050000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 10.86 | 9.55 | 12.35 | +2.01 | +22.71% | 60 | 810 | 61.77% |
| Z241115P00050000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 12.01 | 10.85 | 11.75 | +3.01 | +33.44% | 5 | 542 | 39.38% |
| Z250117P00050000 | 2024-05-02 12:33PM EDT | 2025-01-17 | 12.10 | 10.65 | 12.85 | +1.38 | +12.87% | 35 | 2,445 | 43.71% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 22.19% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 31.58% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 12.60 | 13.45 | 14.00 | 0.00 | - | 1 | 287 | 34.16% |
