La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 897,67 -2 104,45 (-3,39 %)
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:35.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00035000 | 2024-04-24 10:01AM EDT | 2024-04-26 | 9.05 | 6.85 | 8.80 | +0.35 | +4.02% | 15 | 200 | 194.92% |
| Z240517C00035000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 8.35 | 8.75 | 9.05 | 0.00 | - | 1 | 4,166 | 74.02% |
| Z240621C00035000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 9.65 | 8.85 | 9.60 | +1.22 | +14.47% | 1 | 355 | 56.15% |
| Z240816C00035000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 10.60 | 9.75 | 11.10 | +1.85 | +21.14% | 1 | 5,027 | 59.13% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 11.75 | 11.70 | 11.90 | 0.00 | - | 1 | 10 | 58.24% |
| Z250117C00035000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 12.57 | 12.45 | 13.20 | 0.00 | - | 7 | 1,950 | 59.72% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 13.95 | 15.40 | 0.00 | - | - | 1 | 59.99% |
| Z251219C00035000 | 2024-01-30 11:42AM EDT | 2025-12-19 | 29.05 | 25.60 | 27.80 | 0.00 | - | 2 | 18 | 122.34% |
| Z260116C00035000 | 2024-04-17 11:11AM EDT | 2026-01-16 | 16.50 | 16.05 | 16.55 | 0.00 | - | 10 | 254 | 57.89% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00035000 | 2024-04-16 11:07AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 146.88% |
| Z240503P00035000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 0.14 | 0.12 | 0.22 | -0.20 | -58.82% | 30 | 19 | 87.70% |
| Z240510P00035000 | 2024-04-24 11:22AM EDT | 2024-05-10 | 0.39 | 0.19 | 0.41 | -0.02 | -4.88% | 10 | 11 | 77.34% |
| Z240517P00035000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.35 | -0.03 | -8.57% | 3 | 1,673 | 66.21% |
| Z240524P00035000 | 2024-04-16 1:57PM EDT | 2024-05-24 | 0.53 | 0.35 | 0.58 | 0.00 | - | - | 1 | 64.94% |
| Z240621P00035000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.70 | +0.01 | +1.52% | 1 | 3,084 | 53.03% |
| Z240816P00035000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 1.35 | 1.33 | 1.40 | 0.00 | - | 2 | 1,802 | 50.29% |
| Z241115P00035000 | 2024-04-22 2:21PM EDT | 2024-11-15 | 2.61 | 2.28 | 2.36 | 0.00 | - | 3 | 1,095 | 48.05% |
| Z250117P00035000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 3.15 | 2.71 | 2.84 | 0.00 | - | 1 | 1,377 | 46.35% |
| Z250620P00035000 | 2024-04-18 10:21AM EDT | 2025-06-20 | 4.22 | 3.75 | 3.95 | 0.00 | - | 2 | 48 | 44.63% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 45.76% |
| Z260116P00035000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.15 | 0.00 | - | 1 | 687 | 43.10% |
