Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:02PM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.40 | 9.70 | 10.10 | 0.00 | - | - | 1 | 63.48% |
| Z240726C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 7.60 | 5.30 | 6.90 | 0.00 | - | 1 | 33 | 65.94% |
| Z240726C00043000 | 2024-06-26 9:32AM EDT | 43.00 | 3.90 | 4.50 | 4.75 | -1.25 | -24.27% | 11 | 5 | 50.78% |
| Z240726C00044000 | 2024-06-20 1:08PM EDT | 44.00 | 5.88 | 3.80 | 4.00 | 0.00 | - | 3 | 6 | 48.68% |
| Z240726C00045000 | 2024-06-18 2:24PM EDT | 45.00 | 5.15 | 3.15 | 3.30 | 0.00 | - | 16 | 18 | 46.63% |
| Z240726C00046000 | 2024-06-25 3:58PM EDT | 46.00 | 2.32 | 2.54 | 2.94 | 0.00 | - | 5 | 15 | 49.93% |
| Z240726C00047000 | 2024-06-26 9:53AM EDT | 47.00 | 1.82 | 2.01 | 2.22 | -0.48 | -20.87% | 3 | 13 | 45.31% |
| Z240726C00048000 | 2024-06-26 2:00PM EDT | 48.00 | 1.66 | 1.59 | 1.75 | +0.11 | +7.10% | 1 | 62 | 44.19% |
| Z240726C00049000 | 2024-06-25 12:15PM EDT | 49.00 | 1.26 | 1.29 | 2.04 | +0.10 | +8.62% | 1 | 32 | 56.49% |
| Z240726C00050000 | 2024-06-26 12:17PM EDT | 50.00 | 0.90 | 1.00 | 1.06 | 0.00 | - | 9 | 30 | 43.14% |
| Z240726C00051000 | 2024-06-20 10:41AM EDT | 51.00 | 1.55 | 0.75 | 0.87 | 0.00 | - | 1 | 2 | 44.19% |
| Z240726C00052000 | 2024-06-26 1:43PM EDT | 52.00 | 0.61 | 0.58 | 0.66 | -0.19 | -23.75% | 2 | 8 | 43.85% |
| Z240726C00053000 | 2024-06-26 9:46AM EDT | 53.00 | 0.39 | 0.44 | 0.51 | -0.15 | -27.78% | 7 | 10 | 43.99% |
| Z240726C00054000 | 2024-06-17 10:18AM EDT | 54.00 | 0.78 | 0.32 | 0.40 | 0.00 | - | - | 2 | 44.48% |
| Z240726C00055000 | 2024-06-24 11:48AM EDT | 55.00 | 0.53 | 0.23 | 0.44 | 0.00 | - | 11 | 11 | 49.51% |
| Z240726C00056000 | 2024-06-25 11:14AM EDT | 56.00 | 0.26 | 0.17 | 0.26 | 0.00 | - | 1 | 20 | 46.09% |
| Z240726C00057000 | 2024-06-21 2:55PM EDT | 57.00 | 0.37 | 0.12 | 0.23 | 0.00 | - | 8 | 1 | 47.85% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 23 | 85.74% |
| Z240726P00034000 | 2024-06-24 11:37AM EDT | 34.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 79.88% |
| Z240726P00035000 | 2024-06-20 11:05AM EDT | 35.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 10 | 18 | 74.22% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 68.07% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.13 | 0.44 | 0.00 | - | - | 1 | 58.01% |
| Z240726P00038000 | 2024-06-25 9:49AM EDT | 38.00 | 0.28 | 0.16 | 0.23 | +0.09 | +47.37% | 8 | 20 | 49.90% |
| Z240726P00039000 | 2024-06-26 9:43AM EDT | 39.00 | 0.35 | 0.23 | 0.75 | +0.08 | +29.63% | 8 | 10 | 55.76% |
| Z240726P00040000 | 2024-06-26 2:31PM EDT | 40.00 | 0.32 | 0.32 | 0.38 | -0.04 | -11.11% | 2 | 24 | 46.09% |
| Z240726P00041000 | 2024-06-25 9:52AM EDT | 41.00 | 0.46 | 0.45 | 0.50 | 0.00 | - | 8 | 12 | 44.53% |
| Z240726P00042000 | 2024-06-25 11:21AM EDT | 42.00 | 0.68 | 0.61 | 0.99 | 0.00 | - | 9 | 22 | 51.71% |
| Z240726P00043000 | 2024-06-21 2:42PM EDT | 43.00 | 0.54 | 0.83 | 1.01 | 0.00 | - | 1 | 134 | 45.39% |
| Z240726P00044000 | 2024-06-24 1:04PM EDT | 44.00 | 1.01 | 1.09 | 1.24 | 0.00 | - | 2 | 10 | 43.26% |
| Z240726P00045000 | 2024-06-14 2:35PM EDT | 45.00 | 1.65 | 1.42 | 1.57 | 0.00 | - | 10 | 3 | 42.14% |
| Z240726P00046000 | 2024-06-26 1:54PM EDT | 46.00 | 1.84 | 1.83 | 2.01 | -0.27 | -12.80% | 10 | 18 | 41.90% |
| Z240726P00048000 | 2024-06-24 2:04PM EDT | 48.00 | 2.81 | 2.88 | 3.30 | 0.00 | - | 1 | 10 | 45.17% |
| Z240726P00049000 | 2024-06-21 3:01PM EDT | 49.00 | 2.60 | 3.50 | 3.65 | 0.00 | - | 18 | 12 | 39.21% |
| Z240726P00050000 | 2024-06-26 9:31AM EDT | 50.00 | 5.00 | 4.25 | 4.40 | +1.50 | +42.86% | 1 | 1 | 39.75% |
| Z240726P00051000 | 2024-06-21 10:27AM EDT | 51.00 | 3.68 | 5.00 | 5.20 | 0.00 | - | 18 | 18 | 40.23% |
© 2024 Yahoo. Todos los derechos reservados.