Marchés français ouverture 1 h 56 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 020,74 +392,26 (+1,04 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 740,57 -194,17 (-0,32 %)
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 | 2024-04-15 11:09AM EDT | 20.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 885.55% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 148.93% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG240517C00035000 | 2024-04-18 9:40AM EDT | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG240517C00040000 | 2024-04-23 10:13AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG240517C00045000 | 2024-04-25 12:57PM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZG240517C00050000 | 2024-04-25 3:37PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZG240517C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG240517C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG240517C00065000 | 2024-04-25 2:09PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 50.00% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 128.52% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 186.72% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 148.44% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 138.28% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZG240517P00030000 | 2024-04-23 10:05AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZG240517P00035000 | 2024-04-22 3:54PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZG240517P00040000 | 2024-04-25 3:04PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZG240517P00045000 | 2024-04-23 2:59PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZG240517P00050000 | 2024-04-23 11:26AM EDT | 50.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG240517P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| 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% |
