La bourse est fermée
CAC 40
8 092,72 +76,07 (+0,95 %) Euro Stoxx 50
5 008,20 +69,19 (+1,40 %) Dow Jones
38 245,37 +159,57 (+0,42 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 346,80 +4,30 (+0,18 %) Bitcoin EUR
59 410,08 -304,11 (-0,51 %)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00060000 | 2024-04-24 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 423 | 323.44% |
| Z240503C00060000 | 2024-04-03 12:03PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.84 | 0.00 | - | 1 | 5 | 151.17% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 110.74% |
| Z240517C00060000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.20 | 0.00 | - | 10 | 25,571 | 71.09% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 2024-05-31 | 0.15 | 0.10 | 1.33 | 0.00 | - | - | 1 | 82.03% |
| Z240621C00060000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 0.31 | 0.27 | 0.59 | +0.02 | +6.90% | 102 | 5,298 | 56.93% |
| Z240816C00060000 | 2024-04-24 1:00PM EDT | 2024-08-16 | 0.76 | 0.84 | 0.91 | 0.00 | - | 1 | 1,740 | 49.73% |
| Z241115C00060000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 1.90 | 1.91 | 1.99 | 0.00 | - | 4 | 480 | 48.61% |
| Z250117C00060000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 2.51 | 2.47 | 2.61 | +0.13 | +5.46% | 102 | 3,028 | 47.51% |
| Z250620C00060000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 3.50 | 3.55 | 4.45 | 0.00 | - | 1 | 31 | 48.66% |
| Z251219C00060000 | 2024-04-22 10:19AM EDT | 2025-12-19 | 5.15 | 6.10 | 6.40 | 0.00 | - | 1 | 671 | 49.61% |
| Z260116C00060000 | 2024-04-26 9:38AM EDT | 2026-01-16 | 6.20 | 6.10 | 7.05 | -0.06 | -0.96% | 5 | 189 | 51.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 16.20 | 15.50 | 18.25 | 0.00 | - | 120 | 6 | 106.40% |
| Z240621P00060000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 16.77 | 15.95 | 18.35 | 0.00 | - | 4 | 207 | 72.71% |
| Z240816P00060000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 16.65 | 16.25 | 16.65 | 0.00 | - | 175 | 1,128 | 42.58% |
| Z241115P00060000 | 2024-04-16 11:14AM EDT | 2024-11-15 | 17.57 | 16.70 | 17.95 | 0.00 | - | 2 | 233 | 47.05% |
| Z250117P00060000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 19.10 | 16.60 | 17.75 | 0.00 | - | 1 | 1,858 | 39.37% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 16.45 | 18.20 | 0.00 | - | 1 | 7 | 34.45% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 18.15 | 20.45 | 0.00 | - | 8 | 27 | 40.11% |
| Z260116P00060000 | 2024-03-04 11:28AM EDT | 2026-01-16 | 13.36 | 16.75 | 20.00 | 0.00 | - | 1 | 2 | 37.12% |
