Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00035000 | 2024-06-25 1:03PM EDT | 35.00 | 10.86 | 11.50 | 12.00 | -1.44 | -11.71% | 3 | 8 | 119.92% |
| Z240705C00037000 | 2024-06-25 10:21AM EDT | 37.00 | 10.40 | 9.50 | 9.80 | +5.85 | +128.57% | 5 | 6 | 90.82% |
| Z240705C00038000 | 2024-06-10 10:18AM EDT | 38.00 | 5.20 | 8.50 | 8.85 | 0.00 | - | - | 2 | 84.77% |
| Z240705C00039000 | 2024-06-25 12:55PM EDT | 39.00 | 7.15 | 7.50 | 7.95 | +2.15 | +43.00% | 5 | 5 | 80.57% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 40.00 | 6.85 | 6.55 | 7.10 | -2.15 | -23.89% | 6 | 15 | 78.91% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 6.50 | 9.90 | 0.00 | - | 2 | 2 | 173.63% |
| Z240705C00042000 | 2024-06-25 2:05PM EDT | 42.00 | 4.01 | 4.55 | 4.80 | -2.31 | -36.55% | 1 | 10 | 50.39% |
| Z240705C00042500 | 2024-06-20 3:42PM EDT | 42.50 | 6.85 | 4.20 | 6.05 | 0.00 | - | - | 180 | 91.41% |
| Z240705C00043000 | 2024-06-12 3:30PM EDT | 43.00 | 5.47 | 3.75 | 5.30 | 0.00 | - | 28 | 19 | 81.25% |
| Z240705C00043500 | 2024-06-21 2:29PM EDT | 43.50 | 5.49 | 3.35 | 4.15 | 0.00 | - | 1 | 1 | 64.16% |
| Z240705C00044000 | 2024-06-14 2:19PM EDT | 44.00 | 4.15 | 2.82 | 2.99 | 0.00 | - | 2 | 509 | 47.66% |
| Z240705C00045000 | 2024-06-26 10:20AM EDT | 45.00 | 1.80 | 2.11 | 2.28 | -0.96 | -34.78% | 3 | 107 | 47.12% |
| Z240705C00046000 | 2024-06-26 1:55PM EDT | 46.00 | 1.53 | 1.55 | 1.68 | -0.47 | -23.50% | 11 | 40 | 46.88% |
| Z240705C00047000 | 2024-06-26 1:33PM EDT | 47.00 | 1.02 | 1.02 | 1.05 | -0.30 | -22.73% | 267 | 234 | 41.99% |
| Z240705C00047500 | 2024-06-25 2:26PM EDT | 47.50 | 0.60 | 0.82 | 0.88 | -0.51 | -45.95% | 6 | 14 | 42.87% |
| Z240705C00048000 | 2024-06-26 2:19PM EDT | 48.00 | 0.65 | 0.64 | 0.70 | -0.23 | -26.14% | 15 | 623 | 42.48% |
| Z240705C00048500 | 2024-06-26 11:46AM EDT | 48.50 | 0.44 | 0.46 | 0.54 | -0.29 | -39.73% | 213 | 496 | 41.80% |
| Z240705C00049000 | 2024-06-26 12:57PM EDT | 49.00 | 0.33 | 0.36 | 0.45 | -0.31 | -48.44% | 5 | 371 | 42.97% |
| Z240705C00049500 | 2024-06-25 12:28PM EDT | 49.50 | 0.27 | 0.28 | 0.35 | -0.20 | -42.55% | 14 | 179 | 42.97% |
| Z240705C00050000 | 2024-06-26 2:15PM EDT | 50.00 | 0.24 | 0.22 | 0.25 | -0.16 | -40.00% | 35 | 823 | 41.80% |
| Z240705C00051000 | 2024-06-26 2:26PM EDT | 51.00 | 0.14 | 0.14 | 0.18 | -0.23 | -62.16% | 11 | 79 | 44.73% |
| Z240705C00052000 | 2024-06-26 10:27AM EDT | 52.00 | 0.10 | 0.08 | 0.13 | -0.14 | -58.33% | 11 | 77 | 47.27% |
| Z240705C00053000 | 2024-06-26 12:06PM EDT | 53.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 11 | 76 | 49.02% |
| Z240705C00054000 | 2024-06-26 11:36AM EDT | 54.00 | 0.04 | 0.05 | 0.08 | -0.09 | -69.23% | 5 | 36 | 51.17% |
| Z240705C00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 18 | 55 | 54.69% |
| Z240705C00056000 | 2024-06-24 10:03AM EDT | 56.00 | 0.13 | 0.01 | 0.72 | 0.00 | - | 3 | 24 | 88.87% |
| Z240705C00057000 | 2024-06-24 10:36AM EDT | 57.00 | 0.04 | 0.01 | 2.09 | 0.00 | - | 16 | 0 | 131.74% |
| Z240705C00058000 | 2024-06-24 11:36AM EDT | 58.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 17 | 25 | 101.47% |
| Z240705C00060000 | 2024-06-24 10:33AM EDT | 60.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 73.05% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 3 | 109.38% |
| Z240705P00032000 | 2024-06-03 10:03AM EDT | 32.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 103.91% |
| Z240705P00033000 | 2024-06-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 150.39% |
| Z240705P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | -0.15 | -93.75% | 147 | 153 | 95.31% |
| Z240705P00035000 | 2024-06-25 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | -0.37 | -97.37% | 156 | 164 | 129.69% |
| Z240705P00036000 | 2024-06-10 10:04AM EDT | 36.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 14 | 120.02% |
| Z240705P00037000 | 2024-06-12 12:42PM EDT | 37.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 72.66% |
| Z240705P00038000 | 2024-06-25 1:55PM EDT | 38.00 | 0.08 | 0.01 | 0.75 | +0.07 | +700.00% | 1 | 4 | 100.20% |
| Z240705P00039000 | 2024-06-26 2:17PM EDT | 39.00 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 1 | 30 | 56.25% |
| Z240705P00040000 | 2024-06-26 11:35AM EDT | 40.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 5 | 221 | 50.00% |
| Z240705P00041000 | 2024-06-24 2:56PM EDT | 41.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 49.81% |
| Z240705P00042000 | 2024-06-25 9:45AM EDT | 42.00 | 0.45 | 0.10 | 0.14 | +0.32 | +246.15% | 8 | 71 | 45.70% |
| Z240705P00042500 | 2024-06-26 9:41AM EDT | 42.50 | 0.17 | 0.12 | 0.16 | +0.04 | +30.77% | 15 | 39 | 43.16% |
| Z240705P00043000 | 2024-06-26 2:40PM EDT | 43.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 6 | 540 | 42.29% |
| Z240705P00043500 | 2024-06-26 2:48PM EDT | 43.50 | 0.24 | 0.21 | 0.26 | -0.19 | -44.19% | 2 | 3 | 40.63% |
| Z240705P00044000 | 2024-06-26 2:47PM EDT | 44.00 | 0.32 | 0.32 | 0.35 | -0.04 | -10.53% | 105 | 98 | 40.33% |
| Z240705P00045000 | 2024-06-26 1:40PM EDT | 45.00 | 0.56 | 0.47 | 0.56 | +0.05 | +9.80% | 4 | 88 | 38.09% |
| Z240705P00045500 | 2024-06-24 3:56PM EDT | 45.50 | 0.69 | 0.66 | 0.73 | 0.00 | - | 117 | 118 | 37.99% |
| Z240705P00046000 | 2024-06-26 10:16AM EDT | 46.00 | 1.04 | 0.79 | 0.90 | +0.17 | +19.54% | 3 | 574 | 36.72% |
| Z240705P00046500 | 2024-06-26 2:12PM EDT | 46.50 | 1.09 | 0.93 | 1.12 | +0.34 | +45.33% | 160 | 570 | 36.08% |
| Z240705P00047000 | 2024-06-24 2:53PM EDT | 47.00 | 1.52 | 1.28 | 1.37 | +0.25 | +19.69% | 4 | 34 | 35.25% |
| Z240705P00047500 | 2024-06-25 11:08AM EDT | 47.50 | 1.73 | 1.53 | 1.67 | +0.53 | +44.17% | 1 | 119 | 34.86% |
| Z240705P00048000 | 2024-06-25 12:59PM EDT | 48.00 | 2.42 | 1.89 | 2.01 | +0.50 | +26.04% | 5 | 86 | 34.67% |
| Z240705P00048500 | 2024-06-25 11:40AM EDT | 48.50 | 2.78 | 2.24 | 2.38 | +0.70 | +33.65% | 4 | 28 | 34.38% |
| Z240705P00049000 | 2024-06-26 1:54PM EDT | 49.00 | 2.79 | 2.64 | 2.73 | +1.35 | +93.75% | 2 | 68 | 31.64% |
| Z240705P00049500 | 2024-06-25 10:24AM EDT | 49.50 | 2.85 | 2.94 | 3.30 | +1.06 | +59.22% | 2 | 12 | 39.26% |
| Z240705P00050000 | 2024-06-21 12:47PM EDT | 50.00 | 2.05 | 2.54 | 3.60 | 0.00 | - | 5 | 310 | 30.08% |
© 2024 Yahoo. Todos los derechos reservados.