La bourse ferme dans 7 h 39 min
CAC 40
7 929,87 -55,06 (-0,69 %) Euro Stoxx 50
4 903,01 -18,21 (-0,37 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0728 +0,0010 (+0,10 %) Gold future
2 320,50 +9,50 (+0,41 %) Bitcoin EUR
53 744,27 +7,46 (+0,01 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00055000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240510C00055000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| Z240517C00055000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| Z240524C00055000 | 2024-04-24 11:16AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| Z240531C00055000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240621C00055000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| Z240816C00055000 | 2024-04-30 11:52AM EDT | 2024-08-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| Z241115C00055000 | 2024-05-01 1:01PM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z250117C00055000 | 2024-05-01 2:03PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 2025-12-19 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 58.61% |
| Z260116C00055000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 2024-05-03 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240517P00055000 | 2024-04-30 10:01AM EDT | 2024-05-17 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621P00055000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240816P00055000 | 2024-04-30 11:33AM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00055000 | 2024-04-24 12:36PM EDT | 2024-11-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z250117P00055000 | 2024-04-29 10:40AM EDT | 2025-01-17 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 26.83% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z260116P00055000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 16.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
