La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 906,19 +9,66 (+0,04 %)
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’achatpour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929C00035000 | 2023-09-19 12:18PM EDT | 2023-09-29 | 12.15 | 10.15 | 10.35 | 0.00 | - | 1 | 1 | 94.53% |
| Z231006C00035000 | 2023-09-11 9:35AM EDT | 2023-10-06 | 16.62 | 10.20 | 10.45 | 0.00 | - | - | 5 | 79.30% |
| Z231020C00035000 | 2023-09-19 9:31AM EDT | 2023-10-20 | 12.10 | 10.35 | 10.50 | 0.00 | - | 8 | 23 | 63.28% |
| Z231117C00035000 | 2023-08-03 11:24AM EDT | 2023-11-17 | 20.05 | 18.05 | 18.25 | 0.00 | - | 6 | 35 | 205.62% |
| Z231215C00035000 | 2023-08-22 9:30AM EDT | 2023-12-15 | 16.06 | 13.30 | 13.55 | 0.00 | - | 15 | 1,431 | 95.53% |
| Z240119C00035000 | 2023-09-22 3:15PM EDT | 2024-01-19 | 12.00 | 11.65 | 11.85 | -0.65 | -5.14% | 3 | 5,762 | 56.47% |
| Z240216C00035000 | 2023-08-22 3:35PM EDT | 2024-02-16 | 17.20 | 14.15 | 14.35 | 0.00 | - | 1 | 17 | 81.76% |
| Z240621C00035000 | 2023-08-15 11:19AM EDT | 2024-06-21 | 23.37 | 17.60 | 18.00 | 0.00 | - | 4 | 47 | 89.55% |
| Z240816C00035000 | 2023-09-07 1:07PM EDT | 2024-08-16 | 19.60 | 14.50 | 14.65 | 0.00 | - | 1 | 10 | 57.06% |
| Z250117C00035000 | 2023-09-07 10:34AM EDT | 2025-01-17 | 21.08 | 16.20 | 16.40 | 0.00 | - | 1 | 144 | 57.91% |
Options de ventepour29 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929P00035000 | 2023-09-15 1:10PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 51 | 85.94% |
| Z231020P00035000 | 2023-09-22 3:23PM EDT | 2023-10-20 | 0.09 | 0.06 | 0.13 | +0.02 | +28.57% | 176 | 58 | 53.91% |
| Z231117P00035000 | 2023-09-22 2:01PM EDT | 2023-11-17 | 0.40 | 0.40 | 0.44 | +0.06 | +17.65% | 482 | 4,970 | 53.13% |
| Z231215P00035000 | 2023-09-22 11:31AM EDT | 2023-12-15 | 0.56 | 0.65 | 0.69 | 0.00 | - | 10 | 4,999 | 50.20% |
| Z240119P00035000 | 2023-09-21 3:52PM EDT | 2024-01-19 | 0.82 | 0.90 | 0.95 | 0.00 | - | 22 | 3,960 | 46.97% |
| Z240216P00035000 | 2023-09-22 3:21PM EDT | 2024-02-16 | 1.22 | 1.24 | 1.36 | +0.36 | +41.86% | 3 | 13 | 48.39% |
| Z240621P00035000 | 2023-09-22 11:37AM EDT | 2024-06-21 | 2.15 | 2.06 | 2.17 | +0.48 | +28.74% | 4 | 2,587 | 43.43% |
| Z240816P00035000 | 2023-09-14 10:19AM EDT | 2024-08-16 | 2.10 | 2.61 | 2.71 | 0.00 | - | 3 | 8 | 44.07% |
| Z241115P00035000 | 2023-09-21 11:01AM EDT | 2024-11-15 | 3.10 | 3.25 | 3.40 | 0.00 | - | 3 | 2 | 43.91% |
| Z250117P00035000 | 2023-09-06 12:53PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.75 | +0.83 | +29.96% | 30 | 1,278 | 43.21% |
| Z251219P00035000 | 2023-09-05 2:50PM EDT | 2025-12-19 | 4.10 | 5.15 | 5.40 | 0.00 | - | 4 | 39 | 41.22% |
© 2023 Yahoo. Tous droits réservés.
