La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 303,10 +0,20 (+0,01 %) Bitcoin EUR
56 807,73 -3 153,51 (-5,26 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00060000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 66 | 126.56% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 3 | 101.17% |
| Z240517C00060000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 0.16 | 0.06 | 0.17 | +0.05 | +45.45% | 5 | 25,572 | 83.20% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 2024-05-31 | 0.15 | 0.09 | 1.25 | 0.00 | - | - | 1 | 91.70% |
| Z240621C00060000 | 2024-04-29 1:19PM EDT | 2024-06-21 | 0.32 | 0.24 | 1.37 | -0.03 | -8.57% | 1 | 5,316 | 75.05% |
| Z240816C00060000 | 2024-04-29 12:43PM EDT | 2024-08-16 | 0.91 | 0.80 | 1.20 | 0.00 | - | 504 | 2,225 | 55.84% |
| Z241115C00060000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 1.90 | 1.75 | 1.86 | 0.00 | - | 4 | 480 | 50.39% |
| Z250117C00060000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 2.57 | 2.29 | 2.38 | 0.00 | - | 103 | 2,970 | 48.95% |
| Z250620C00060000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 3.50 | 3.85 | 4.05 | 0.00 | - | 1 | 31 | 49.29% |
| Z251219C00060000 | 2024-04-22 10:19AM EDT | 2025-12-19 | 5.15 | 5.65 | 6.05 | 0.00 | - | 1 | 671 | 50.72% |
| Z260116C00060000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 6.30 | 5.65 | 7.50 | 0.00 | - | 2 | 191 | 51.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 2024-05-03 | 16.80 | 16.90 | 17.85 | -1.90 | -10.16% | 5 | 3 | 230.08% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 16.20 | 16.20 | 19.30 | 0.00 | - | 120 | 6 | 101.86% |
| Z240621P00060000 | 2024-04-29 1:19PM EDT | 2024-06-21 | 16.13 | 17.30 | 19.75 | 0.00 | - | 2 | 207 | 82.42% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 16.41 | 17.50 | 17.90 | 0.00 | - | 251 | 1,101 | 45.31% |
| Z241115P00060000 | 2024-04-16 11:14AM EDT | 2024-11-15 | 17.57 | 17.20 | 18.40 | 0.00 | - | 2 | 233 | 40.87% |
| Z250117P00060000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 19.10 | 17.95 | 19.40 | 0.00 | - | 1 | 1,858 | 45.46% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.50 | 19.40 | 0.00 | - | 1 | 7 | 36.11% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 19.65 | 20.05 | 0.00 | - | 8 | 27 | 33.80% |
| Z260116P00060000 | 2024-03-04 11:28AM EDT | 2026-01-16 | 13.36 | 16.75 | 20.00 | 0.00 | - | 1 | 2 | 32.78% |
