La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 631,05 +81,76 (+0,32 %)
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:55.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231006C00055000 | 2023-09-22 3:13PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,269 | 56.25% |
| Z231013C00055000 | 2023-09-22 12:47PM EDT | 2023-10-13 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 26 | 51.56% |
| Z231020C00055000 | 2023-09-29 11:40AM EDT | 2023-10-20 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 3 | 1,204 | 42.58% |
| Z231027C00055000 | 2023-09-27 10:19AM EDT | 2023-10-27 | 0.12 | 0.08 | 0.13 | 0.00 | - | 3 | 31 | 40.43% |
| Z231103C00055000 | 2023-09-25 2:04PM EDT | 2023-11-03 | 0.40 | 0.35 | 0.49 | 0.00 | - | 2 | 6 | 50.39% |
| Z231117C00055000 | 2023-09-29 3:32PM EDT | 2023-11-17 | 0.62 | 0.61 | 0.68 | -0.15 | -19.48% | 5 | 1,729 | 47.07% |
| Z231215C00055000 | 2023-09-29 11:32AM EDT | 2023-12-15 | 1.16 | 0.99 | 1.10 | 0.00 | - | 2 | 1,331 | 44.56% |
| Z240119C00055000 | 2023-09-27 3:02PM EDT | 2024-01-19 | 1.66 | 1.50 | 1.62 | 0.00 | - | 5 | 11,543 | 43.34% |
| Z240216C00055000 | 2023-09-20 2:11PM EDT | 2024-02-16 | 2.90 | 2.16 | 2.37 | 0.00 | - | 102 | 377 | 46.36% |
| Z240517C00055000 | 2023-09-28 12:08PM EDT | 2024-05-17 | 3.95 | 3.60 | 3.80 | 0.00 | - | 11 | 15 | 46.53% |
| Z240621C00055000 | 2023-09-27 1:36PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.25 | 0.00 | - | 1 | 1,776 | 46.33% |
| Z240816C00055000 | 2023-09-21 10:03AM EDT | 2024-08-16 | 5.09 | 5.00 | 5.20 | 0.00 | - | 5 | 35 | 47.72% |
| Z241115C00055000 | 2023-09-29 3:02PM EDT | 2024-11-15 | 6.55 | 6.35 | 6.60 | -3.85 | -37.02% | 38 | 142 | 49.32% |
| Z250117C00055000 | 2023-09-29 2:59PM EDT | 2025-01-17 | 7.33 | 7.05 | 7.70 | -0.02 | -0.27% | 1 | 694 | 51.17% |
| Z251219C00055000 | 2023-09-25 3:21PM EDT | 2025-12-19 | 10.60 | 10.75 | 11.30 | 0.00 | - | 19 | 22 | 51.32% |
| Z260116C00055000 | 2023-09-28 11:59AM EDT | 2026-01-16 | 11.36 | 10.90 | 11.65 | 0.00 | - | 1 | 6 | 51.36% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231006P00055000 | 2023-09-14 11:45AM EDT | 2023-10-06 | 5.41 | 8.60 | 9.05 | 0.00 | - | - | 0 | 95.31% |
| Z231013P00055000 | 2023-09-21 9:55AM EDT | 2023-10-13 | 8.80 | 8.45 | 9.20 | 0.00 | - | 1 | 0 | 74.51% |
| Z231020P00055000 | 2023-09-29 10:30AM EDT | 2023-10-20 | 8.32 | 8.65 | 9.05 | -0.78 | -8.57% | 3 | 332 | 52.25% |
| Z231027P00055000 | 2023-09-27 3:07PM EDT | 2023-10-27 | 8.74 | 8.55 | 9.05 | 0.00 | - | 1 | 4 | 45.02% |
| Z231103P00055000 | 2023-09-26 11:53AM EDT | 2023-11-03 | 9.99 | 8.70 | 9.50 | 0.00 | - | 1 | 2 | 55.37% |
| Z231117P00055000 | 2023-09-26 12:23PM EDT | 2023-11-17 | 9.87 | 9.10 | 9.30 | 0.00 | - | 3 | 352 | 41.60% |
| Z231215P00055000 | 2023-09-29 9:38AM EDT | 2023-12-15 | 8.50 | 9.20 | 9.60 | 0.00 | - | 1 | 415 | 38.89% |
| Z240119P00055000 | 2023-09-26 3:16PM EDT | 2024-01-19 | 10.35 | 9.50 | 9.85 | 0.00 | - | 6 | 6,419 | 35.69% |
| Z240216P00055000 | 2023-09-25 3:06PM EDT | 2024-02-16 | 10.81 | 9.95 | 10.25 | 0.00 | - | 2 | 335 | 36.49% |
| Z240517P00055000 | 2023-09-15 2:58PM EDT | 2024-05-17 | 10.42 | 10.85 | 11.25 | 0.00 | - | - | 3 | 36.38% |
| Z240621P00055000 | 2023-09-18 3:29PM EDT | 2024-06-21 | 10.50 | 11.05 | 11.35 | 0.00 | - | 2 | 903 | 34.60% |
| Z240816P00055000 | 2023-09-08 3:47PM EDT | 2024-08-16 | 9.70 | 11.65 | 11.90 | 0.00 | - | 72 | 190 | 34.90% |
| Z241115P00055000 | 2023-08-08 10:48AM EDT | 2024-11-15 | 9.03 | 10.25 | 10.40 | 0.00 | - | - | 1 | 22.16% |
| Z250117P00055000 | 2023-09-26 12:23PM EDT | 2025-01-17 | 13.34 | 12.75 | 13.10 | 0.00 | - | 2 | 3,969 | 34.68% |
| Z251219P00055000 | 2023-09-27 3:18PM EDT | 2025-12-19 | 14.70 | 14.40 | 15.15 | 0.00 | - | 14 | 95 | 34.13% |
| Z260116P00055000 | 2023-09-15 12:16PM EDT | 2026-01-16 | 14.20 | 14.40 | 15.20 | 0.00 | - | - | 1 | 33.74% |
© 2023 Yahoo. Tous droits réservés.
