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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802C00040000 | 2024-06-14 11:53AM EDT | 40.00 | 9.05 | 6.65 | 7.20 | 0.00 | - | - | 20 | 57.13% |
| Z240802C00041000 | 2024-06-20 1:37PM EDT | 41.00 | 8.59 | 6.05 | 6.70 | 0.00 | - | - | 1 | 62.94% |
| Z240802C00043000 | 2024-07-05 10:18AM EDT | 43.00 | 4.34 | 3.70 | 5.65 | -0.92 | -17.49% | 1 | 2 | 55.18% |
| Z240802C00044000 | 2024-06-26 2:27PM EDT | 44.00 | 4.45 | 2.60 | 4.25 | 0.00 | - | - | 9 | 59.28% |
| Z240802C00046000 | 2024-07-05 1:12PM EDT | 46.00 | 2.81 | 2.93 | 3.10 | +0.46 | +19.57% | 2 | 8 | 55.96% |
| Z240802C00047000 | 2024-06-20 10:03AM EDT | 47.00 | 4.18 | 2.48 | 2.63 | 0.00 | - | - | 4 | 55.84% |
| Z240802C00048000 | 2024-07-02 1:37PM EDT | 48.00 | 1.46 | 1.90 | 2.19 | 0.00 | - | 25 | 28 | 53.71% |
| Z240802C00049000 | 2024-06-27 12:03PM EDT | 49.00 | 2.10 | 1.52 | 1.81 | 0.00 | - | 3 | 4 | 53.05% |
| Z240802C00050000 | 2024-07-05 1:44PM EDT | 50.00 | 1.30 | 1.38 | 1.49 | -0.19 | -12.75% | 14 | 21 | 54.49% |
| Z240802C00051000 | 2024-06-24 2:24PM EDT | 51.00 | 1.57 | 0.76 | 1.22 | 0.00 | - | - | 1 | 50.20% |
| Z240802C00052000 | 2024-07-05 3:44PM EDT | 52.00 | 1.00 | 0.47 | 0.99 | -0.17 | -14.53% | 5 | 8 | 55.23% |
| Z240802C00053000 | 2024-06-28 2:57PM EDT | 53.00 | 0.68 | 0.37 | 0.82 | 0.00 | - | 2 | 13 | 55.66% |
| Z240802C00054000 | 2024-07-05 11:35AM EDT | 54.00 | 0.51 | 0.57 | 0.67 | -0.12 | -19.05% | 2 | 2 | 54.35% |
| Z240802C00055000 | 2024-07-03 10:02AM EDT | 55.00 | 1.18 | 0.47 | 0.56 | 0.00 | - | 8 | 31 | 55.03% |
| Z240802C00056000 | 2024-07-05 3:22PM EDT | 56.00 | 0.43 | 0.38 | 0.46 | +0.03 | +7.50% | 8 | 9 | 55.37% |
| Z240802C00057000 | 2024-07-02 11:25AM EDT | 57.00 | 0.25 | 0.30 | 0.39 | 0.00 | - | 1 | 6 | 55.86% |
| Z240802C00058000 | 2024-06-24 10:05AM EDT | 58.00 | 0.70 | 0.24 | 0.36 | 0.00 | - | - | 1 | 57.13% |
| Z240802C00059000 | 2024-06-24 10:10AM EDT | 59.00 | 0.20 | 0.20 | 0.30 | -0.39 | -66.10% | 8 | 1 | 57.81% |
| Z240802C00060000 | 2024-07-05 12:30PM EDT | 60.00 | 0.17 | 0.16 | 0.27 | -0.18 | -51.43% | 9 | 1 | 58.79% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802P00035000 | 2024-06-25 1:59PM EDT | 35.00 | 0.26 | 0.00 | 0.82 | 0.00 | - | 1 | 15 | 76.95% |
| Z240802P00036000 | 2024-07-02 3:48PM EDT | 36.00 | 0.35 | 0.12 | 0.47 | 0.00 | - | 1 | 3 | 65.04% |
| Z240802P00037000 | 2024-06-26 11:47AM EDT | 37.00 | 0.34 | 0.15 | 0.50 | 0.00 | - | 15 | 23 | 60.94% |
| Z240802P00038000 | 2024-07-02 11:04AM EDT | 38.00 | 0.40 | 0.00 | 0.63 | 0.00 | - | 20 | 29 | 54.88% |
| Z240802P00039000 | 2024-07-05 1:53PM EDT | 39.00 | 0.51 | 0.48 | 0.62 | -0.14 | -21.54% | 1 | 32 | 58.59% |
| Z240802P00040000 | 2024-07-02 2:27PM EDT | 40.00 | 0.85 | 0.44 | 0.90 | 0.00 | - | 2 | 8 | 56.35% |
| Z240802P00041000 | 2024-06-26 1:48PM EDT | 41.00 | 0.83 | 0.73 | 1.04 | 0.00 | - | - | 3 | 56.06% |
| Z240802P00042000 | 2024-06-26 3:07PM EDT | 42.00 | 1.15 | 0.99 | 1.32 | 0.00 | - | 1 | 6 | 55.96% |
| Z240802P00043000 | 2024-07-01 2:44PM EDT | 43.00 | 1.55 | 1.18 | 1.45 | 0.00 | - | 5 | 11 | 52.30% |
| Z240802P00044000 | 2024-07-02 2:37PM EDT | 44.00 | 2.21 | 1.53 | 2.03 | 0.00 | - | 1 | 18 | 54.32% |
| Z240802P00045000 | 2024-07-05 1:19PM EDT | 45.00 | 2.20 | 2.02 | 2.38 | -0.21 | -8.71% | 24 | 506 | 54.10% |
| Z240802P00047000 | 2024-07-05 3:26PM EDT | 47.00 | 3.08 | 3.00 | 4.05 | +0.28 | +10.00% | 21 | 2 | 59.69% |
| Z240802P00048000 | 2024-07-05 3:26PM EDT | 48.00 | 3.68 | 3.60 | 3.75 | +0.04 | +1.10% | 1 | 47 | 50.98% |
| Z240802P00050000 | 2024-07-02 10:28AM EDT | 50.00 | 5.60 | 4.90 | 6.70 | 0.00 | - | 3 | 3 | 66.80% |
| Z240802P00051000 | 2024-06-26 9:30AM EDT | 51.00 | 6.23 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 53.42% |
© 2024 Yahoo. Todos los derechos reservados.