Marchés français ouverture 7 h 53 min
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
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 681,30 -2 189,69 (-3,54 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00050000 | 2024-04-24 9:47AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 20 | 638 | 62.50% |
| Z240503C00050000 | 2024-04-24 1:44PM EDT | 2024-05-03 | 0.41 | 0.38 | 0.43 | -0.04 | -8.89% | 22 | 130 | 77.15% |
| Z240510C00050000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 0.61 | 0.53 | 0.60 | +0.17 | +38.64% | 1 | 23 | 66.02% |
| Z240517C00050000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 0.77 | 0.70 | 0.78 | 0.00 | - | 302 | 7,127 | 61.33% |
| Z240524C00050000 | 2024-04-23 10:11AM EDT | 2024-05-24 | 0.91 | 0.81 | 0.92 | 0.00 | - | 1 | 15 | 57.32% |
| Z240531C00050000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 0.90 | 0.83 | 0.98 | 0.00 | - | 4 | 10 | 52.73% |
| Z240621C00050000 | 2024-04-24 11:40AM EDT | 2024-06-21 | 1.42 | 1.31 | 1.37 | +0.08 | +5.97% | 24 | 5,835 | 50.12% |
| Z240816C00050000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 2.60 | 2.50 | 2.60 | -0.02 | -0.76% | 10 | 1,442 | 50.37% |
| Z241115C00050000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 4.00 | 4.15 | 4.25 | 0.00 | - | 1 | 276 | 50.37% |
| Z250117C00050000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 5.15 | 5.00 | 5.10 | +0.05 | +0.98% | 8 | 2,427 | 50.20% |
| Z250620C00050000 | 2024-04-23 3:36PM EDT | 2025-06-20 | 7.25 | 7.05 | 7.20 | 0.00 | - | 2 | 8 | 50.90% |
| Z251219C00050000 | 2024-04-22 10:44AM EDT | 2025-12-19 | 8.15 | 9.00 | 9.30 | 0.00 | - | 5 | 111 | 51.66% |
| Z260116C00050000 | 2024-04-16 1:45PM EDT | 2026-01-16 | 9.50 | 9.20 | 9.90 | 0.00 | - | 1 | 178 | 52.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 2024-04-26 | 6.44 | 6.20 | 7.30 | 0.00 | - | 10 | 0 | 112.31% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 6.74 | 5.65 | 8.70 | 0.00 | - | 5 | 16 | 88.18% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 5.95 | 7.80 | 0.00 | - | 3 | 5 | 54.30% |
| Z240517P00050000 | 2024-04-22 12:43PM EDT | 2024-05-17 | 8.90 | 6.90 | 8.75 | 0.00 | - | 42 | 1,094 | 76.27% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 6.90 | 8.45 | 0.00 | - | 3 | 3 | 63.48% |
| Z240621P00050000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 7.58 | 7.40 | 7.65 | -0.02 | -0.26% | 37 | 2,616 | 45.56% |
| Z240816P00050000 | 2024-04-23 12:22PM EDT | 2024-08-16 | 8.49 | 8.30 | 8.90 | 0.00 | - | 1 | 762 | 47.41% |
| Z241115P00050000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 9.00 | 9.40 | 9.55 | -0.30 | -3.23% | 1 | 542 | 40.74% |
| Z250117P00050000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 11.16 | 9.85 | 10.05 | 0.00 | - | 10 | 2,455 | 39.15% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 36.98% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 41.05% |
| Z260116P00050000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 12.85 | 12.20 | 13.10 | 0.00 | - | 1 | 286 | 39.04% |
