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
1,0772 +0,0046 (+0,43 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 088,29 -114,52 (-0,44 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230324C00040000 | 2023-03-21 12:04PM EDT | 2023-03-24 | 2.77 | 2.73 | 2.97 | +1.36 | +96.45% | 5 | 380 | 60.94% |
| Z230331C00040000 | 2023-03-21 12:04PM EDT | 2023-03-31 | 3.07 | 3.10 | 3.25 | +1.17 | +61.58% | 12 | 68 | 52.78% |
| Z230406C00040000 | 2023-03-21 3:50PM EDT | 2023-04-06 | 3.47 | 3.35 | 3.50 | +1.25 | +56.31% | 2 | 11 | 51.07% |
| Z230414C00040000 | 2023-03-21 12:20PM EDT | 2023-04-14 | 3.70 | 3.65 | 3.90 | +1.25 | +51.02% | 7 | 17 | 51.42% |
| Z230421C00040000 | 2023-03-21 11:48AM EDT | 2023-04-21 | 3.90 | 3.95 | 4.05 | +0.96 | +32.65% | 32 | 524 | 50.59% |
| Z230428C00040000 | 2023-03-13 3:47PM EDT | 2023-04-28 | 3.31 | 4.15 | 4.45 | 0.00 | - | 1 | 3 | 51.86% |
| Z230519C00040000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 5.45 | 5.35 | 5.50 | +1.36 | +33.25% | 18 | 4,556 | 59.60% |
| Z230818C00040000 | 2023-03-21 2:34PM EDT | 2023-08-18 | 7.40 | 7.45 | 7.60 | +1.23 | +19.94% | 26 | 344 | 58.08% |
| Z231215C00040000 | 2023-03-15 2:16PM EDT | 2023-12-15 | 7.90 | 9.30 | 9.55 | 0.00 | - | 29 | 981 | 57.31% |
| Z240119C00040000 | 2023-03-16 1:15PM EDT | 2024-01-19 | 9.20 | 9.75 | 9.95 | 0.00 | - | 43 | 806 | 56.86% |
| Z240621C00040000 | 2023-03-21 1:33PM EDT | 2024-06-21 | 11.65 | 11.55 | 11.90 | +1.23 | +11.80% | 45 | 28 | 57.00% |
| Z250117C00040000 | 2023-03-14 10:52AM EDT | 2025-01-17 | 12.31 | 12.60 | 14.00 | 0.00 | - | 5 | 2,117 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230324P00040000 | 2023-03-21 12:14PM EDT | 2023-03-24 | 0.21 | 0.16 | 0.20 | -0.65 | -75.58% | 11 | 158 | 57.03% |
| Z230331P00040000 | 2023-03-21 2:22PM EDT | 2023-03-31 | 0.54 | 0.45 | 0.51 | -0.54 | -50.00% | 65 | 380 | 51.17% |
| Z230406P00040000 | 2023-03-21 11:11AM EDT | 2023-04-06 | 0.82 | 0.65 | 0.72 | -0.57 | -41.01% | 47 | 44 | 48.54% |
| Z230414P00040000 | 2023-03-21 11:33AM EDT | 2023-04-14 | 1.03 | 0.92 | 1.06 | -0.50 | -32.68% | 2 | 8 | 49.22% |
| Z230421P00040000 | 2023-03-21 3:09PM EDT | 2023-04-21 | 1.21 | 1.17 | 1.23 | -0.66 | -35.29% | 102 | 720 | 47.41% |
| Z230428P00040000 | 2023-03-21 11:47AM EDT | 2023-04-28 | 1.46 | 1.35 | 1.52 | -0.68 | -31.78% | 1 | 10 | 48.85% |
| Z230519P00040000 | 2023-03-21 3:51PM EDT | 2023-05-19 | 2.46 | 2.38 | 2.51 | -0.79 | -24.31% | 71 | 3,554 | 54.13% |
| Z230818P00040000 | 2023-03-21 12:51PM EDT | 2023-08-18 | 4.20 | 4.05 | 4.20 | -0.82 | -16.33% | 12 | 668 | 50.59% |
| Z231117P00040000 | 2023-03-20 1:13PM EDT | 2023-11-17 | 6.00 | 5.20 | 5.35 | 0.00 | - | 109 | 110 | 49.39% |
| Z231215P00040000 | 2023-03-17 12:17PM EDT | 2023-12-15 | 6.30 | 5.35 | 5.60 | 0.00 | - | 317 | 3,007 | 48.58% |
| Z240119P00040000 | 2023-03-21 1:21PM EDT | 2024-01-19 | 5.76 | 5.65 | 5.85 | -0.69 | -10.70% | 2 | 1,676 | 47.44% |
| Z240621P00040000 | 2023-03-14 3:54PM EDT | 2024-06-21 | 7.70 | 6.90 | 7.15 | 0.00 | - | 26 | 148 | 45.98% |
| Z250117P00040000 | 2023-03-07 12:11PM EDT | 2025-01-17 | 8.15 | 8.00 | 9.15 | 0.00 | - | 1 | 358 | 47.50% |
© 2023 Yahoo. Tous droits réservés.
