Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712C00031000 | 2024-06-20 10:16AM EDT | 31.00 | 17.70 | 15.45 | 16.90 | 0.00 | - | - | 2 | 145.90% |
| Z240712C00037000 | 2024-06-20 10:24AM EDT | 37.00 | 11.55 | 9.60 | 9.90 | 0.00 | - | - | 4 | 64.84% |
| Z240712C00042000 | 2024-06-26 1:21PM EDT | 42.00 | 4.70 | 4.45 | 5.30 | -0.15 | -3.09% | 6 | 17 | 59.67% |
| Z240712C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 5.66 | 4.00 | 4.20 | 0.00 | - | 10 | 375 | 47.85% |
| Z240712C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 5.01 | 3.20 | 3.50 | 0.00 | - | 7 | 13 | 48.83% |
| Z240712C00045000 | 2024-06-21 3:21PM EDT | 45.00 | 4.60 | 2.57 | 2.69 | 0.00 | - | 2 | 35 | 44.53% |
| Z240712C00046000 | 2024-06-26 12:36PM EDT | 46.00 | 1.65 | 1.98 | 2.05 | -1.60 | -49.23% | 5 | 15 | 43.07% |
| Z240712C00047000 | 2024-06-26 10:41AM EDT | 47.00 | 1.40 | 1.45 | 1.54 | 0.00 | - | 1 | 21 | 42.68% |
| Z240712C00048000 | 2024-06-26 9:34AM EDT | 48.00 | 0.80 | 1.07 | 1.12 | -0.10 | -11.11% | 1 | 87 | 42.19% |
| Z240712C00049000 | 2024-06-26 2:18PM EDT | 49.00 | 0.78 | 0.72 | 0.79 | +0.15 | +23.81% | 8 | 427 | 41.85% |
| Z240712C00050000 | 2024-06-26 1:18PM EDT | 50.00 | 0.46 | 0.51 | 0.56 | +0.02 | +4.55% | 5 | 1,234 | 42.19% |
| Z240712C00051000 | 2024-06-25 3:15PM EDT | 51.00 | 0.24 | 0.34 | 0.40 | 0.00 | - | 52 | 583 | 42.92% |
| Z240712C00052000 | 2024-06-26 9:52AM EDT | 52.00 | 0.19 | 0.22 | 0.28 | -0.02 | -9.52% | 14 | 110 | 43.46% |
| Z240712C00053000 | 2024-06-26 10:34AM EDT | 53.00 | 0.21 | 0.15 | 0.21 | +0.06 | +40.00% | 11 | 183 | 44.92% |
| Z240712C00054000 | 2024-06-26 12:29PM EDT | 54.00 | 0.15 | 0.08 | 0.16 | -0.17 | -53.12% | 65 | 68 | 46.48% |
| Z240712C00055000 | 2024-06-26 12:28PM EDT | 55.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 32 | 30 | 48.44% |
| Z240712C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 0.09 | 0.02 | 0.71 | 0.00 | - | 8 | 13 | 67.19% |
| Z240712C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 72.56% |
| Z240712C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 12 | 76.95% |
| Z240712C00059000 | 2024-06-21 10:03AM EDT | 59.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 81.15% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712P00033000 | 2024-06-25 11:35AM EDT | 33.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 28 | 79.69% |
| Z240712P00034000 | 2024-06-26 1:27PM EDT | 34.00 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 1 | 24 | 82.03% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.16 | 0.01 | 0.95 | 0.00 | - | 25 | 27 | 107.23% |
| Z240712P00036000 | 2024-06-05 11:45AM EDT | 36.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | - | 14 | 92.87% |
| Z240712P00037000 | 2024-06-13 12:34PM EDT | 37.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 1 | 30 | 85.55% |
| Z240712P00038000 | 2024-06-18 2:09PM EDT | 38.00 | 0.08 | 0.03 | 0.69 | 0.00 | - | 2 | 3 | 76.56% |
| Z240712P00039000 | 2024-06-26 11:12AM EDT | 39.00 | 0.10 | 0.06 | 0.13 | -0.55 | -84.62% | 30 | 15 | 50.20% |
| Z240712P00040000 | 2024-06-25 1:59PM EDT | 40.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 49.02% |
| Z240712P00041000 | 2024-06-24 2:36PM EDT | 41.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 2 | 21 | 46.09% |
| Z240712P00042000 | 2024-06-24 2:36PM EDT | 42.00 | 0.29 | 0.24 | 0.30 | 0.00 | - | 2 | 5 | 44.63% |
| Z240712P00043000 | 2024-06-25 3:43PM EDT | 43.00 | 0.51 | 0.38 | 0.45 | 0.00 | - | 877 | 987 | 43.46% |
| Z240712P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 1.27 | 0.89 | 0.96 | 0.00 | - | 22 | 28 | 41.80% |
| Z240712P00046000 | 2024-06-14 11:28AM EDT | 46.00 | 1.15 | 1.25 | 1.34 | 0.00 | - | 1 | 14 | 41.02% |
| Z240712P00047000 | 2024-06-24 1:02PM EDT | 47.00 | 1.50 | 1.56 | 1.84 | 0.00 | - | 7 | 18 | 40.92% |
| Z240712P00048000 | 2024-06-25 1:59PM EDT | 48.00 | 2.86 | 2.20 | 2.59 | 0.00 | - | 1 | 127 | 44.78% |
| Z240712P00049000 | 2024-06-24 3:07PM EDT | 49.00 | 2.78 | 2.89 | 3.15 | 0.00 | - | 955 | 500 | 41.55% |
| Z240712P00050000 | 2024-06-25 12:11PM EDT | 50.00 | 4.40 | 3.75 | 3.90 | 0.00 | - | 1 | 77 | 41.21% |
| Z240712P00051000 | 2024-06-18 3:51PM EDT | 51.00 | 3.30 | 3.15 | 4.75 | 0.00 | - | 13 | 28 | 42.19% |
| Z240712P00055000 | 2024-06-17 10:12AM EDT | 55.00 | 7.70 | 8.25 | 8.55 | 0.00 | - | 1 | 0 | 52.15% |
© 2024 Yahoo. Todos los derechos reservados.