U.S. markets open in 8 hours 41 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,991.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.90 -2.90 (-0.12%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 17.30 | 20.20 | 22.25 | 0.00 | - | 1 | 1 | 253.42% |
| Z240719C00030000 | 2024-06-20 10:21AM EDT | 30.00 | 18.65 | 15.90 | 17.45 | 0.00 | - | - | 2 | 136.13% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 13.45 | 14.80 | 0.00 | - | 1 | 1 | 113.48% |
| Z240719C00035000 | 2024-06-25 10:18AM EDT | 35.00 | 12.35 | 10.10 | 11.35 | 0.00 | - | 20 | 21 | 80.66% |
| Z240719C00037500 | 2024-06-24 3:23PM EDT | 37.50 | 9.60 | 8.50 | 8.90 | 0.00 | - | 1 | 26 | 56.06% |
| Z240719C00040000 | 2024-06-25 12:20PM EDT | 40.00 | 6.55 | 6.20 | 6.60 | 0.00 | - | 2 | 161 | 50.98% |
| Z240719C00042500 | 2024-06-21 3:32PM EDT | 42.50 | 6.83 | 3.95 | 4.45 | 0.00 | - | 8 | 368 | 50.78% |
| Z240719C00045000 | 2024-06-25 1:46PM EDT | 45.00 | 2.54 | 2.55 | 2.66 | 0.00 | - | 57 | 5,021 | 45.75% |
| Z240719C00047500 | 2024-06-25 2:00PM EDT | 47.50 | 1.35 | 1.36 | 1.48 | 0.00 | - | 290 | 1,280 | 45.02% |
| Z240719C00050000 | 2024-06-25 3:52PM EDT | 50.00 | 0.71 | 0.67 | 0.73 | 0.00 | - | 888 | 9,474 | 44.24% |
| Z240719C00052500 | 2024-06-25 1:44PM EDT | 52.50 | 0.34 | 0.30 | 0.37 | 0.00 | - | 84 | 607 | 45.61% |
| Z240719C00055000 | 2024-06-25 3:13PM EDT | 55.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 30 | 511 | 47.95% |
| Z240719C00060000 | 2024-06-25 1:59PM EDT | 60.00 | 0.03 | 0.03 | 0.34 | 0.00 | - | 4 | 37 | 63.67% |
| Z240719C00065000 | 2024-06-25 1:11PM EDT | 65.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 8 | 15 | 77.54% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 172.27% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 98.83% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 28 | 29 | 98.63% |
| Z240719P00032500 | 2024-06-17 3:58PM EDT | 32.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 84 | 83.79% |
| Z240719P00035000 | 2024-06-25 3:34PM EDT | 35.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 2 | 364 | 58.20% |
| Z240719P00037500 | 2024-06-24 10:27AM EDT | 37.50 | 0.47 | 0.10 | 0.18 | 0.00 | - | 8 | 407 | 51.17% |
| Z240719P00040000 | 2024-06-25 3:36PM EDT | 40.00 | 0.31 | 0.25 | 0.36 | 0.00 | - | 4 | 2,079 | 48.93% |
| Z240719P00042500 | 2024-06-25 3:59PM EDT | 42.50 | 0.72 | 0.66 | 0.76 | 0.00 | - | 2,050 | 9,100 | 45.31% |
| Z240719P00045000 | 2024-06-25 3:57PM EDT | 45.00 | 1.47 | 1.45 | 1.50 | 0.00 | - | 708 | 16,454 | 42.04% |
| Z240719P00047500 | 2024-06-25 3:24PM EDT | 47.50 | 2.80 | 2.71 | 2.81 | 0.00 | - | 13 | 2,160 | 41.07% |
| Z240719P00050000 | 2024-06-25 3:58PM EDT | 50.00 | 4.56 | 4.50 | 4.65 | 0.00 | - | 53 | 331 | 41.80% |
| Z240719P00052500 | 2024-06-21 2:25PM EDT | 52.50 | 4.50 | 6.55 | 6.85 | 0.00 | - | 1 | 16 | 44.48% |
| Z240719P00055000 | 2024-06-24 10:23AM EDT | 55.00 | 6.57 | 8.60 | 9.25 | 0.00 | - | 4 | 10 | 50.10% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 13.90 | 14.85 | 0.00 | - | - | 2 | 74.12% |
© 2024 Yahoo. Todos los derechos reservados.