La bourse est fermée
Dow Jones
33 129,55 +127,17 (+0,39 %) Nasdaq
13 236,01 +176,54 (+1,35 %) Nikkei 225
30 526,88 -711,06 (-2,28 %) EUR/USD
1,0509 +0,0040 (+0,38 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 391,29 +322,33 (+1,24 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231006C00060000 | 2023-09-01 3:29PM EDT | 2023-10-06 | 0.30 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 125.00% |
| Z231013C00060000 | 2023-09-22 9:43AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 82.03% |
| Z231020C00060000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 872 | 59.38% |
| Z231027C00060000 | 2023-09-22 9:49AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 62.11% |
| Z231103C00060000 | 2023-10-03 10:06AM EDT | 2023-11-03 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 57.81% |
| Z231117C00060000 | 2023-10-04 12:14PM EDT | 2023-11-17 | 0.15 | 0.12 | 0.17 | +0.02 | +15.38% | 6 | 6,156 | 50.88% |
| Z231215C00060000 | 2023-10-04 2:28PM EDT | 2023-12-15 | 0.30 | 0.26 | 0.34 | +0.02 | +7.14% | 1 | 6,936 | 47.66% |
| Z240119C00060000 | 2023-10-03 11:02AM EDT | 2024-01-19 | 0.52 | 0.52 | 0.57 | 0.00 | - | 4 | 4,566 | 44.58% |
| Z240216C00060000 | 2023-10-03 2:30PM EDT | 2024-02-16 | 0.79 | 0.91 | 0.96 | 0.00 | - | 5 | 288 | 46.17% |
| Z240517C00060000 | 2023-09-20 1:15PM EDT | 2024-05-17 | 2.98 | 1.92 | 2.00 | 0.00 | - | - | 3 | 46.25% |
| Z240621C00060000 | 2023-10-03 10:14AM EDT | 2024-06-21 | 2.37 | 2.24 | 2.39 | 0.00 | - | 19 | 1,581 | 46.29% |
| Z240816C00060000 | 2023-09-08 1:22PM EDT | 2024-08-16 | 5.90 | 2.94 | 3.05 | 0.00 | - | 19 | 79 | 46.72% |
| Z241115C00060000 | 2023-09-28 3:02PM EDT | 2024-11-15 | 5.13 | 4.05 | 4.20 | 0.00 | - | 1 | 99 | 48.01% |
| Z250117C00060000 | 2023-10-02 12:31PM EDT | 2025-01-17 | 5.45 | 4.75 | 4.90 | 0.00 | - | 9 | 2,132 | 48.40% |
| Z251219C00060000 | 2023-10-03 3:45PM EDT | 2025-12-19 | 7.49 | 7.90 | 8.30 | 0.00 | - | 48 | 664 | 50.26% |
| Z260116C00060000 | 2023-10-02 12:06PM EDT | 2026-01-16 | 9.30 | 8.15 | 8.60 | 0.00 | - | 1 | 6 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231013P00060000 | 2023-09-08 3:50PM EDT | 2023-10-13 | 17.05 | 15.90 | 16.25 | +7.57 | +79.85% | 1 | 0 | 99.22% |
| Z231020P00060000 | 2023-09-21 11:22AM EDT | 2023-10-20 | 13.85 | 15.90 | 16.40 | 0.00 | - | 6 | 0 | 91.41% |
| Z231117P00060000 | 2023-10-04 1:05PM EDT | 2023-11-17 | 16.30 | 16.05 | 16.35 | +0.97 | +6.33% | 3 | 5 | 53.61% |
| Z231215P00060000 | 2023-08-25 11:29AM EDT | 2023-12-15 | 11.25 | 12.70 | 12.95 | 0.00 | - | 1 | 246 | 0.00% |
| Z240119P00060000 | 2023-09-26 3:51PM EDT | 2024-01-19 | 14.71 | 16.10 | 16.35 | 0.00 | - | 1 | 1,224 | 34.67% |
| Z240216P00060000 | 2023-09-15 10:21AM EDT | 2024-02-16 | 12.89 | 16.30 | 16.50 | 0.00 | - | 1 | 2 | 34.96% |
| Z240621P00060000 | 2023-09-26 3:02PM EDT | 2024-06-21 | 15.58 | 16.80 | 17.05 | 0.00 | - | 1 | 278 | 32.54% |
| Z240816P00060000 | 2023-08-31 12:03PM EDT | 2024-08-16 | 11.65 | 15.30 | 15.80 | 0.00 | - | 1 | 12 | 0.00% |
| Z241115P00060000 | 2023-08-18 12:07PM EDT | 2024-11-15 | 14.05 | 15.15 | 15.40 | 0.00 | - | 10 | 10 | 0.00% |
| Z250117P00060000 | 2023-09-15 12:12PM EDT | 2025-01-17 | 15.60 | 17.90 | 18.15 | 0.00 | - | 12 | 1,578 | 32.06% |
| Z251219P00060000 | 2023-09-13 12:02PM EDT | 2025-12-19 | 16.20 | 19.30 | 19.70 | 0.00 | - | - | 28 | 31.46% |
© 2023 Yahoo. Tous droits réservés.
