La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 799,41 -351,98 (-0,60 %)
Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 2024-05-01 2:11PM EDT | 20.00 | 21.30 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 336.13% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 1,309.96% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 304.49% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 9.80 | 13.10 | 0.00 | - | 1 | 4 | 133.79% |
| ZG240517C00035000 | 2024-05-03 9:54AM EDT | 35.00 | 6.40 | 4.00 | 6.30 | 0.00 | - | 3 | 34 | 70.12% |
| ZG240517C00040000 | 2024-05-06 3:21PM EDT | 40.00 | 1.80 | 1.75 | 1.90 | +0.45 | +33.33% | 12 | 311 | 44.43% |
| ZG240517C00045000 | 2024-05-06 3:52PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 66 | 1,407 | 43.16% |
| ZG240517C00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,416 | 56.64% |
| ZG240517C00055000 | 2024-05-06 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 609 | 71.09% |
| ZG240517C00060000 | 2024-05-02 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 251 | 103.52% |
| ZG240517C00065000 | 2024-05-01 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 131.25% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 952 | 1,054 | 118.75% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 102 | 132.03% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 182.03% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 115 | 189.84% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 2024-03-18 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 246.09% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 193.75% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 179.69% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 118.75% |
| ZG240517P00030000 | 2024-05-02 12:18PM EDT | 30.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 87.50% |
| ZG240517P00035000 | 2024-05-06 2:10PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 514 | 56.64% |
| ZG240517P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 1.00 | 0.65 | 0.75 | -0.25 | -20.00% | 2 | 703 | 41.16% |
| ZG240517P00045000 | 2024-05-06 10:34AM EDT | 45.00 | 4.51 | 2.95 | 4.20 | +0.41 | +10.00% | 2 | 649 | 46.78% |
| ZG240517P00050000 | 2024-05-02 10:14AM EDT | 50.00 | 11.70 | 7.00 | 10.50 | 0.00 | - | 5 | 0 | 145.12% |
| ZG240517P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 11.97 | 12.10 | 15.30 | 0.00 | - | 3 | 1 | 171.09% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 17.50 | 20.90 | 0.00 | - | 15 | 0 | 129.49% |
| ZG240517P00065000 | 2024-01-26 2:29PM EDT | 65.00 | 11.21 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517P00075000 | 2024-03-01 4:49PM EDT | 75.00 | 19.80 | 25.20 | 28.60 | 0.00 | - | 50 | 0 | 0.00% |
