U.S. markets open in 2 hours
F S&P 500
5,289.75 -35.00 (-0.66%) F Dow Jones
38,691.00 -253.00 (-0.65%) F Nasdaq
18,807.00 -133.50 (-0.70%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,344.10 -12.40 (-0.53%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00031500 | 2024-05-23 9:52AM EDT | 31.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240531C00032000 | 2024-05-23 9:52AM EDT | 32.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240531C00033500 | 2024-05-23 1:48PM EDT | 33.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| Z240531C00034000 | 2024-05-21 10:12AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| Z240531C00035000 | 2024-05-28 11:50AM EDT | 35.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| Z240531C00037000 | 2024-05-28 2:23PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 0.00% |
| Z240531C00038000 | 2024-05-23 2:03PM EDT | 38.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| Z240531C00038500 | 2024-05-16 12:32PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240531C00039000 | 2024-05-28 3:14PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 206 | 110 | 0.00% |
| Z240531C00039500 | 2024-05-28 2:10PM EDT | 39.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| Z240531C00040000 | 2024-05-28 3:18PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 74 | 53 | 3.13% |
| Z240531C00040500 | 2024-05-28 2:10PM EDT | 40.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 77 | 199 | 6.25% |
| Z240531C00041000 | 2024-05-28 1:00PM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 629 | 12.50% |
| Z240531C00041500 | 2024-05-28 3:43PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 49 | 12.50% |
| Z240531C00042000 | 2024-05-28 3:37PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 134 | 344 | 12.50% |
| Z240531C00042500 | 2024-05-28 12:43PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 83 | 25.00% |
| Z240531C00043000 | 2024-05-28 1:15PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 284 | 25.00% |
| Z240531C00043500 | 2024-05-28 3:56PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 25.00% |
| Z240531C00044000 | 2024-05-28 2:22PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 256 | 25.00% |
| Z240531C00044500 | 2024-05-28 11:48AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| Z240531C00045000 | 2024-05-28 3:43PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,459 | 25.00% |
| Z240531C00045500 | 2024-05-23 2:24PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 83 | 50.00% |
| Z240531C00046000 | 2024-05-28 12:43PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 50.00% |
| Z240531C00046500 | 2024-05-23 12:15PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 50.00% |
| Z240531C00047000 | 2024-05-23 1:16PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| Z240531C00047500 | 2024-05-28 12:13PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 50.00% |
| Z240531C00048000 | 2024-05-28 10:25AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| Z240531C00049000 | 2024-05-28 10:17AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| Z240531C00049500 | 2024-05-24 1:28PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 50.00% |
| Z240531C00050000 | 2024-05-28 11:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 452 | 50.00% |
| Z240531C00051000 | 2024-05-23 10:02AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 123 | 50.00% |
| Z240531C00052000 | 2024-05-23 10:00AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 50.00% |
| Z240531C00053000 | 2024-05-23 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 333 | 50.00% |
| Z240531C00054000 | 2024-05-23 10:00AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| Z240531C00055000 | 2024-05-20 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| Z240531C00060000 | 2024-05-20 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 50.00% |
| Z240531C00065000 | 2024-05-20 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00029500 | 2024-05-23 10:01AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| Z240531P00030000 | 2024-05-24 12:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 281 | 50.00% |
| Z240531P00030500 | 2024-05-24 1:26PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 158 | 50.00% |
| Z240531P00031000 | 2024-05-24 1:27PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 283 | 50.00% |
| Z240531P00031500 | 2024-05-24 1:27PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 606 | 50.00% |
| Z240531P00032000 | 2024-05-24 1:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 84 | 50.00% |
| Z240531P00032500 | 2024-05-28 10:29AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 738 | 50.00% |
| Z240531P00033000 | 2024-05-28 10:29AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 73 | 50.00% |
| Z240531P00033500 | 2024-05-28 10:46AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 370 | 50.00% |
| Z240531P00034000 | 2024-05-28 12:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 482 | 50.00% |
| Z240531P00034500 | 2024-05-28 2:13PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 581 | 581 | 50.00% |
| Z240531P00035000 | 2024-05-28 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,174 | 1,211 | 25.00% |
| Z240531P00035500 | 2024-05-28 12:12PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| Z240531P00036000 | 2024-05-28 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 302 | 25.00% |
| Z240531P00036500 | 2024-05-28 1:23PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| Z240531P00037000 | 2024-05-28 3:30PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 182 | 25.00% |
| Z240531P00037500 | 2024-05-24 3:35PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 177 | 12.50% |
| Z240531P00038000 | 2024-05-28 3:49PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 157 | 255 | 12.50% |
| Z240531P00038500 | 2024-05-28 3:52PM EDT | 38.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 154 | 521 | 12.50% |
| Z240531P00039000 | 2024-05-28 3:49PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 67 | 242 | 6.25% |
| Z240531P00039500 | 2024-05-28 2:52PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 3.13% |
| Z240531P00040000 | 2024-05-28 3:59PM EDT | 40.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 60 | 715 | 0.00% |
| Z240531P00040500 | 2024-05-28 2:50PM EDT | 40.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 37 | 790 | 0.00% |
| Z240531P00041000 | 2024-05-28 9:58AM EDT | 41.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 660 | 0.00% |
| Z240531P00041500 | 2024-05-28 12:29PM EDT | 41.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 0.00% |
| Z240531P00042000 | 2024-05-28 3:56PM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 609 | 0.00% |
| Z240531P00042500 | 2024-05-28 2:40PM EDT | 42.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| Z240531P00043000 | 2024-05-28 10:37AM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| Z240531P00043500 | 2024-05-23 12:11PM EDT | 43.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 650 | 0.00% |
| Z240531P00044000 | 2024-05-23 2:17PM EDT | 44.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| Z240531P00044500 | 2024-05-22 3:58PM EDT | 44.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 339 | 0.00% |
| Z240531P00045000 | 2024-05-17 1:45PM EDT | 45.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| Z240531P00045500 | 2024-05-15 9:49AM EDT | 45.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| Z240531P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| Z240531P00046500 | 2024-05-15 9:49AM EDT | 46.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 7.25 | 7.70 | 0.00 | - | 5 | 5 | 139.26% |
| Z240531P00047500 | 2024-05-28 11:28AM EDT | 47.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 4.30 | 4.55 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00065000 | 2024-05-20 9:47AM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.