Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241011C00042000 | 2024-10-08 10:05AM EDT | 42.00 | 20.50 | 19.25 | 20.50 | +1.20 | +6.22% | 1 | 1 | 225.78% |
| Z241011C00043500 | 2024-10-04 9:34AM EDT | 43.50 | 20.10 | 17.70 | 19.95 | 0.00 | - | 1 | 1 | 166.41% |
| Z241011C00044000 | 2024-09-18 11:22AM EDT | 44.00 | 18.85 | 18.05 | 19.40 | 0.00 | - | - | 1 | 235.94% |
| Z241011C00044500 | 2024-10-04 10:21AM EDT | 44.50 | 18.25 | 17.55 | 19.95 | 0.00 | - | 1 | 1 | 282.62% |
| Z241011C00045000 | 2024-10-08 10:05AM EDT | 45.00 | 17.50 | 15.40 | 18.45 | -1.10 | -5.91% | 1 | 1 | 292.19% |
| Z241011C00046000 | 2024-09-13 3:23PM EDT | 46.00 | 14.36 | 15.20 | 17.45 | 0.00 | - | - | 1 | 143.36% |
| Z241011C00046500 | 2024-10-04 10:21AM EDT | 46.50 | 16.25 | 15.60 | 16.05 | 0.00 | - | 3 | 4 | 139.06% |
| Z241011C00047000 | 2024-09-24 10:59AM EDT | 47.00 | 19.54 | 14.20 | 15.50 | 0.00 | - | 1 | 1 | 170.90% |
| Z241011C00048000 | 2024-09-19 10:09AM EDT | 48.00 | 19.05 | 13.25 | 14.85 | 0.00 | - | 2 | 4 | 200.39% |
| Z241011C00048500 | 2024-10-08 10:05AM EDT | 48.50 | 14.25 | 12.65 | 14.90 | -0.90 | -5.94% | 2 | 1 | 98.44% |
| Z241011C00049000 | 2024-10-08 10:05AM EDT | 49.00 | 13.50 | 13.00 | 13.50 | -0.70 | -4.93% | 1 | 5 | 150.00% |
| Z241011C00049500 | 2024-10-04 11:25AM EDT | 49.50 | 13.70 | 11.90 | 13.00 | 0.00 | - | 3 | 3 | 144.92% |
| Z241011C00050000 | 2024-10-08 1:43PM EDT | 50.00 | 12.75 | 11.20 | 12.50 | -0.35 | -2.67% | 2 | 15 | 139.84% |
| Z241011C00051000 | 2024-10-01 12:32PM EDT | 51.00 | 13.80 | 10.50 | 11.50 | 0.00 | - | - | 6 | 129.69% |
| Z241011C00052000 | 2024-10-04 12:08PM EDT | 52.00 | 11.50 | 10.10 | 10.80 | 0.00 | - | 1 | 1 | 113.28% |
| Z241011C00053000 | 2024-09-13 10:00AM EDT | 53.00 | 6.33 | 9.15 | 9.50 | 0.00 | - | - | 0 | 83.59% |
| Z241011C00054000 | 2024-10-08 10:43AM EDT | 54.00 | 8.65 | 8.20 | 8.55 | -0.70 | -7.49% | 1 | 9 | 84.38% |
| Z241011C00055000 | 2024-10-07 12:07PM EDT | 55.00 | 5.88 | 6.40 | 8.45 | 0.00 | - | 10 | 35 | 81.84% |
| Z241011C00056000 | 2024-10-08 11:05AM EDT | 56.00 | 7.35 | 5.25 | 7.50 | +2.38 | +47.89% | 3 | 20 | 66.60% |
| Z241011C00057000 | 2024-10-08 11:21AM EDT | 57.00 | 5.73 | 4.65 | 5.50 | +2.05 | +55.71% | 1 | 35 | 69.73% |
| Z241011C00058000 | 2024-10-08 3:39PM EDT | 58.00 | 4.50 | 4.35 | 4.60 | +1.35 | +42.86% | 20 | 26 | 57.72% |
| Z241011C00059000 | 2024-10-08 3:49PM EDT | 59.00 | 3.35 | 3.45 | 3.95 | +0.88 | +35.63% | 89 | 308 | 61.52% |
| Z241011C00060000 | 2024-10-08 1:17PM EDT | 60.00 | 2.90 | 2.54 | 2.88 | +1.26 | +76.83% | 14 | 434 | 58.11% |
| Z241011C00061000 | 2024-10-08 3:38PM EDT | 61.00 | 1.94 | 1.91 | 2.03 | +0.69 | +55.20% | 93 | 118 | 50.68% |
| Z241011C00062000 | 2024-10-08 2:49PM EDT | 62.00 | 1.53 | 1.31 | 1.52 | +0.73 | +91.25% | 59 | 111 | 53.42% |
| Z241011C00063000 | 2024-10-08 3:49PM EDT | 63.00 | 0.93 | 0.84 | 0.98 | +0.39 | +72.22% | 253 | 255 | 50.39% |
| Z241011C00064000 | 2024-10-08 3:52PM EDT | 64.00 | 0.56 | 0.51 | 0.61 | +0.23 | +69.70% | 125 | 276 | 49.27% |
| Z241011C00065000 | 2024-10-08 3:49PM EDT | 65.00 | 0.34 | 0.30 | 0.35 | +0.15 | +78.95% | 203 | 311 | 48.15% |
| Z241011C00066000 | 2024-10-08 1:36PM EDT | 66.00 | 0.27 | 0.17 | 0.22 | +0.14 | +107.69% | 178 | 162 | 49.81% |
| Z241011C00067000 | 2024-10-08 2:06PM EDT | 67.00 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 9 | 80 | 50.20% |
| Z241011C00068000 | 2024-10-08 3:48PM EDT | 68.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 56 | 347 | 52.93% |
| Z241011C00069000 | 2024-10-08 3:32PM EDT | 69.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 211 | 497 | 51.95% |
| Z241011C00070000 | 2024-10-08 1:32PM EDT | 70.00 | 0.04 | 0.03 | 0.26 | +0.02 | +100.00% | 8 | 870 | 73.83% |
| Z241011C00071000 | 2024-10-03 3:58PM EDT | 71.00 | 0.06 | 0.01 | 0.09 | -0.09 | -60.00% | 1 | 78 | 66.02% |
| Z241011C00072000 | 2024-10-08 3:48PM EDT | 72.00 | 0.18 | 0.01 | 0.09 | +0.11 | +157.14% | 30 | 120 | 71.48% |
| Z241011C00073000 | 2024-10-04 1:12PM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 116.99% |
| Z241011C00074000 | 2024-10-07 2:01PM EDT | 74.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 9 | 48 | 91.02% |
| Z241011C00075000 | 2024-10-08 12:55PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 113 | 77.34% |
| Z241011C00076000 | 2024-10-08 2:41PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 53 | 68.75% |
| Z241011C00077000 | 2024-10-08 12:58PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 621 | 75.00% |
| Z241011C00078000 | 2024-10-02 9:43AM EDT | 78.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 78.13% |
| Z241011C00079000 | 2024-10-02 9:43AM EDT | 79.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 81.25% |
| Z241011C00080000 | 2024-10-02 11:46AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241011P00042000 | 2024-09-18 3:13PM EDT | 42.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 248.44% |
| Z241011P00043000 | 2024-09-11 9:50AM EDT | 43.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 8 | 4 | 168.75% |
| Z241011P00044000 | 2024-09-10 1:05PM EDT | 44.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 8 | 19 | 159.38% |
| Z241011P00045000 | 2024-09-13 1:31PM EDT | 45.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 14 | 152.34% |
| Z241011P00046000 | 2024-09-17 10:25AM EDT | 46.00 | 0.44 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 143.36% |
| Z241011P00047000 | 2024-10-07 2:48PM EDT | 47.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 30 | 38 | 132.81% |
| Z241011P00048000 | 2024-09-17 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 127.34% |
| Z241011P00049000 | 2024-09-19 2:08PM EDT | 49.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 16 | 22 | 118.75% |
| Z241011P00050000 | 2024-09-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 155.66% |
| Z241011P00051000 | 2024-09-20 9:58AM EDT | 51.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 144.73% |
| Z241011P00052000 | 2024-10-07 2:48PM EDT | 52.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 99 | 133.98% |
| Z241011P00053000 | 2024-10-07 1:39PM EDT | 53.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 49 | 123.24% |
| Z241011P00054000 | 2024-10-08 3:58PM EDT | 54.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 17 | 43 | 66.41% |
| Z241011P00055000 | 2024-10-08 9:46AM EDT | 55.00 | 0.03 | 0.03 | 0.07 | -0.10 | -76.92% | 37 | 118 | 64.06% |
| Z241011P00056000 | 2024-10-08 3:09PM EDT | 56.00 | 0.06 | 0.02 | 0.07 | -0.15 | -71.43% | 12 | 250 | 55.47% |
| Z241011P00057000 | 2024-10-08 3:08PM EDT | 57.00 | 0.08 | 0.07 | 0.10 | -0.18 | -69.23% | 22 | 586 | 53.91% |
| Z241011P00058000 | 2024-10-08 3:45PM EDT | 58.00 | 0.14 | 0.12 | 0.16 | -0.31 | -68.89% | 70 | 151 | 51.17% |
| Z241011P00059000 | 2024-10-08 2:28PM EDT | 59.00 | 0.23 | 0.22 | 0.27 | -0.43 | -65.15% | 89 | 196 | 51.27% |
| Z241011P00060000 | 2024-10-08 2:30PM EDT | 60.00 | 0.37 | 0.38 | 0.45 | -0.58 | -61.05% | 47 | 250 | 49.90% |
| Z241011P00061000 | 2024-10-08 3:21PM EDT | 61.00 | 0.67 | 0.52 | 0.72 | -1.15 | -63.19% | 16 | 87 | 48.58% |
| Z241011P00062000 | 2024-10-08 11:19AM EDT | 62.00 | 0.91 | 0.88 | 1.09 | -0.95 | -51.08% | 603 | 1,393 | 46.88% |
| Z241011P00063000 | 2024-10-04 3:46PM EDT | 63.00 | 1.51 | 1.39 | 1.62 | 0.00 | - | 20 | 318 | 46.44% |
| Z241011P00064000 | 2024-10-08 11:02AM EDT | 64.00 | 2.27 | 2.05 | 2.32 | -1.14 | -33.43% | 8 | 97 | 47.95% |
| Z241011P00065000 | 2024-10-08 11:03AM EDT | 65.00 | 2.20 | 2.83 | 3.10 | -2.10 | -48.84% | 56 | 193 | 48.73% |
| Z241011P00066000 | 2024-10-08 9:58AM EDT | 66.00 | 3.85 | 3.40 | 4.00 | -2.05 | -34.75% | 1 | 347 | 52.44% |
| Z241011P00067000 | 2024-10-04 10:13AM EDT | 67.00 | 4.75 | 3.85 | 5.80 | 0.00 | - | 4 | 522 | 104.49% |
| Z241011P00068000 | 2024-10-03 3:35PM EDT | 68.00 | 4.42 | 5.65 | 7.25 | 0.00 | - | 1 | 44 | 97.46% |
| Z241011P00069000 | 2024-10-08 10:01AM EDT | 69.00 | 6.45 | 6.60 | 7.85 | +0.20 | +3.20% | 1 | 2 | 93.55% |
| Z241011P00070000 | 2024-10-02 10:49AM EDT | 70.00 | 6.80 | 6.25 | 8.85 | 0.00 | - | 1 | 3 | 137.40% |
| Z241011P00071000 | 2024-10-04 10:31AM EDT | 71.00 | 8.20 | 7.65 | 9.80 | 0.00 | - | 2 | 2 | 144.04% |
| Z241011P00072000 | 2024-10-03 10:16AM EDT | 72.00 | 9.00 | 8.60 | 9.95 | 0.00 | - | - | 3 | 94.73% |
| Z241011P00075000 | 2024-10-08 10:05AM EDT | 75.00 | 12.55 | 11.65 | 13.90 | -0.45 | -3.46% | 1 | 0 | 83.59% |
| Z241011P00076000 | 2024-10-08 3:12PM EDT | 76.00 | 13.70 | 13.35 | 15.00 | +1.25 | +10.04% | 2 | 6 | 142.77% |
| Z241011P00077000 | 2024-10-02 12:15PM EDT | 77.00 | 13.45 | 14.30 | 15.75 | 0.00 | - | - | 1 | 135.16% |
| Z241011P00079000 | 2024-10-01 10:57AM EDT | 79.00 | 14.75 | 15.60 | 17.80 | 0.00 | - | - | 6 | 208.20% |
| Z241011P00080000 | 2024-10-02 12:50PM EDT | 80.00 | 16.40 | 16.60 | 18.90 | 0.00 | - | - | 0 | 92.19% |
© 2024 Yahoo. Todos los derechos reservados.