La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 623,73 -1 420,12 (-2,37 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00045000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 1.54 | 1.43 | 1.72 | +0.09 | +6.21% | 58 | 241 | 88.87% |
| Z240510C00045000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 1.86 | 1.85 | 2.25 | +0.28 | +17.72% | 16 | 36 | 76.95% |
| Z240517C00045000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 2.30 | 2.21 | 2.25 | +0.25 | +12.20% | 370 | 3,800 | 67.14% |
| Z240524C00045000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 2.43 | 2.35 | 2.56 | +0.69 | +39.66% | 3 | 12 | 62.84% |
| Z240531C00045000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 2.55 | 2.32 | 2.65 | +0.49 | +23.79% | 1 | 1 | 56.76% |
| Z240621C00045000 | 2024-04-26 12:58PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.15 | +0.46 | +16.79% | 908 | 9,114 | 53.91% |
| Z240816C00045000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 4.50 | 4.50 | 4.65 | +0.50 | +12.50% | 21 | 10,641 | 53.39% |
| Z241115C00045000 | 2024-04-26 1:15PM EDT | 2024-11-15 | 6.40 | 6.25 | 6.40 | +0.45 | +7.56% | 3 | 496 | 53.19% |
| Z250117C00045000 | 2024-04-26 10:44AM EDT | 2025-01-17 | 7.20 | 7.10 | 7.25 | +0.03 | +0.42% | 39 | 10,930 | 52.23% |
| Z250620C00045000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 8.40 | 9.15 | 9.40 | 0.00 | - | 10 | 11 | 53.02% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 11.05 | 11.50 | 0.00 | - | 7 | 152 | 53.54% |
| Z260116C00045000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 10.65 | 11.35 | 11.85 | 0.00 | - | 7 | 81 | 53.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00045000 | 2024-04-26 12:15PM EDT | 2024-05-03 | 2.56 | 2.78 | 3.75 | -0.46 | -15.23% | 23 | 86 | 104.00% |
| Z240510P00045000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 3.26 | 3.05 | 3.25 | 0.00 | - | 2 | 16 | 70.12% |
| Z240517P00045000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 3.70 | 3.30 | 3.45 | 0.00 | - | 9 | 3,210 | 62.70% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 2024-05-24 | 3.58 | 3.45 | 3.70 | 0.00 | - | 2 | 4 | 58.47% |
| Z240621P00045000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.15 | -0.25 | -5.68% | 62 | 12,443 | 49.81% |
| Z240816P00045000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.25 | -0.50 | -8.77% | 37 | 8,234 | 46.63% |
| Z241115P00045000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 6.35 | 6.30 | 6.45 | -0.15 | -2.31% | 1 | 596 | 43.88% |
| Z250117P00045000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 6.85 | 6.80 | 7.00 | -0.05 | -0.72% | 38 | 2,247 | 42.05% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.05 | 8.30 | 0.00 | - | 181 | 52 | 40.48% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.15 | 9.50 | 0.00 | - | 3 | 48 | 39.26% |
| Z260116P00045000 | 2024-04-26 1:04PM EDT | 2026-01-16 | 9.35 | 9.30 | 9.55 | -0.65 | -6.50% | 1 | 143 | 38.60% |
