La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 686,79 +1 069,20 (+1,74 %)
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:65.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802C00065000 | 2024-07-26 2:12PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 14 | 71.88% |
| Z240809C00065000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 0.15 | 0.14 | 0.20 | -0.09 | -37.50% | 1 | 30 | 83.20% |
| Z240816C00065000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.24 | 0.21 | 0.25 | +0.14 | +140.00% | 8 | 353 | 72.27% |
| Z240823C00065000 | 2024-07-18 10:16AM EDT | 2024-08-23 | 0.69 | 0.16 | 0.57 | 0.00 | - | 1 | 2 | 69.43% |
| Z240830C00065000 | 2024-07-18 10:16AM EDT | 2024-08-30 | 0.80 | 0.24 | 0.51 | 0.00 | - | 1 | 4 | 62.50% |
| Z240920C00065000 | 2024-07-25 1:49PM EDT | 2024-09-20 | 0.48 | 0.49 | 0.58 | 0.00 | - | 11 | 17 | 54.00% |
| Z241115C00065000 | 2024-07-25 1:54PM EDT | 2024-11-15 | 1.59 | 1.53 | 1.62 | +0.09 | +6.00% | 5 | 798 | 53.52% |
| Z250117C00065000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 2.37 | 2.30 | 2.58 | +0.32 | +15.61% | 3 | 5,190 | 50.90% |
| Z250221C00065000 | 2024-07-19 1:38PM EDT | 2025-02-21 | 3.24 | 2.93 | 3.05 | 0.00 | - | 1 | 15 | 50.79% |
| Z250620C00065000 | 2024-07-16 10:55AM EDT | 2025-06-20 | 6.00 | 4.45 | 4.60 | 0.00 | - | 2 | 210 | 50.05% |
| Z251219C00065000 | 2024-07-24 3:54PM EDT | 2025-12-19 | 5.92 | 6.45 | 8.00 | 0.00 | - | 6 | 59 | 51.78% |
| Z260116C00065000 | 2024-07-19 10:26AM EDT | 2026-01-16 | 7.62 | 6.55 | 8.30 | 0.00 | - | 4 | 198 | 51.26% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00065000 | 2024-07-15 9:31AM EDT | 2024-08-16 | 15.15 | 15.65 | 16.15 | 0.00 | - | 5 | 5 | 69.53% |
| Z240920P00065000 | 2024-07-24 12:06PM EDT | 2024-09-20 | 15.65 | 15.80 | 16.25 | 0.00 | - | 1 | 6 | 54.20% |
| Z241115P00065000 | 2024-07-16 10:06AM EDT | 2024-11-15 | 13.81 | 15.75 | 17.80 | 0.00 | - | 2 | 3 | 59.69% |
| Z250117P00065000 | 2024-07-18 2:16PM EDT | 2025-01-17 | 15.15 | 16.55 | 17.50 | 0.00 | - | 1 | 4 | 44.95% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 2025-12-19 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 16.07% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 2026-01-16 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 57.04% |
