La bourse est fermée
Dow Jones
32 560,60 +316,02 (+0,98 %) Nasdaq
11 860,11 +184,57 (+1,58 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0771 +0,0045 (+0,42 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 090,69 +23,69 (+0,09 %)
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’achatpour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230324C00035000 | 2023-03-15 1:05PM EDT | 2023-03-24 | 5.15 | 7.60 | 7.95 | 0.00 | - | 1 | 3 | 125.00% |
| Z230331C00035000 | 2023-03-17 11:12AM EDT | 2023-03-31 | 5.85 | 7.50 | 7.95 | 0.00 | - | 1 | 12 | 68.75% |
| Z230414C00035000 | 2023-03-16 1:06PM EDT | 2023-04-14 | 7.20 | 7.80 | 8.20 | 0.00 | - | 10 | 11 | 63.57% |
| Z230421C00035000 | 2023-03-21 10:02AM EDT | 2023-04-21 | 7.30 | 7.95 | 8.30 | +0.92 | +14.42% | 1 | 21 | 61.38% |
| Z230519C00035000 | 2023-03-17 1:34PM EDT | 2023-05-19 | 7.55 | 8.95 | 9.10 | 0.00 | - | 1 | 6,225 | 66.31% |
| Z230818C00035000 | 2023-03-10 2:08PM EDT | 2023-08-18 | 7.55 | 10.65 | 10.80 | 0.00 | - | 10 | 56 | 62.60% |
| Z231215C00035000 | 2023-03-13 3:38PM EDT | 2023-12-15 | 10.70 | 12.30 | 12.50 | 0.00 | - | 8 | 1,482 | 61.05% |
| Z240119C00035000 | 2023-03-14 3:00PM EDT | 2024-01-19 | 10.90 | 12.55 | 12.80 | 0.00 | - | 2 | 5,844 | 59.61% |
| Z240621C00035000 | 2023-03-08 3:21PM EDT | 2024-06-21 | 14.03 | 14.20 | 14.65 | 0.00 | - | 3 | 5 | 59.77% |
| Z250117C00035000 | 2023-03-21 9:48AM EDT | 2025-01-17 | 15.60 | 15.45 | 16.90 | -3.35 | -17.68% | 6 | 148 | 58.81% |
Options de ventepour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230324P00035000 | 2023-03-20 3:02PM EDT | 2023-03-24 | 0.08 | 0.01 | 0.07 | 0.00 | - | 19 | 49 | 97.66% |
| Z230331P00035000 | 2023-03-21 10:34AM EDT | 2023-03-31 | 0.10 | 0.05 | 0.11 | -0.19 | -65.52% | 2 | 62 | 66.41% |
| Z230406P00035000 | 2023-03-15 10:56AM EDT | 2023-04-06 | 0.52 | 0.10 | 0.18 | 0.00 | - | 1 | 217 | 60.16% |
| Z230414P00035000 | 2023-03-21 10:24AM EDT | 2023-04-14 | 0.29 | 0.21 | 0.25 | -0.12 | -29.27% | 1 | 105 | 55.86% |
| Z230421P00035000 | 2023-03-21 3:36PM EDT | 2023-04-21 | 0.30 | 0.31 | 0.34 | -0.29 | -49.15% | 25 | 1,937 | 54.10% |
| Z230428P00035000 | 2023-03-21 10:19AM EDT | 2023-04-28 | 0.61 | 0.37 | 0.54 | -0.19 | -23.75% | 1 | 2 | 54.15% |
| Z230519P00035000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 1.10 | 1.06 | 1.13 | -0.30 | -21.43% | 4 | 6,238 | 59.81% |
| Z230818P00035000 | 2023-03-21 3:17PM EDT | 2023-08-18 | 2.41 | 2.34 | 2.46 | -0.55 | -18.58% | 17 | 5,347 | 54.42% |
| Z231117P00035000 | 2023-03-20 3:09PM EDT | 2023-11-17 | 3.95 | 3.30 | 3.45 | 0.00 | - | 112 | 114 | 52.03% |
| Z231215P00035000 | 2023-03-15 12:22PM EDT | 2023-12-15 | 4.23 | 3.45 | 3.65 | 0.00 | - | 1 | 7,659 | 50.76% |
| Z240119P00035000 | 2023-03-21 1:21PM EDT | 2024-01-19 | 3.79 | 3.65 | 3.85 | -0.06 | -1.56% | 1 | 1,811 | 50.16% |
| Z240621P00035000 | 2023-03-14 3:54PM EDT | 2024-06-21 | 5.40 | 4.80 | 5.05 | 0.00 | - | 6 | 207 | 48.65% |
| Z250117P00035000 | 2023-03-10 1:56PM EDT | 2025-01-17 | 7.00 | 5.70 | 6.85 | 0.00 | - | 5 | 642 | 49.83% |
© 2023 Yahoo. Tous droits réservés.
