U.S. markets open in 8 hours 29 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.00 -2.80 (-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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 170.02% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 0.00% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-06-20 1:10PM EDT | 30.00 | 19.16 | 16.25 | 16.55 | 0.00 | - | 8 | 86 | 80.76% |
| Z240816C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 10.85 | 10.45 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| Z240816C00035000 | 2024-06-25 11:56AM EDT | 35.00 | 11.15 | 11.20 | 11.85 | 0.00 | - | 35 | 2,012 | 61.13% |
| Z240816C00037500 | 2024-06-21 11:34AM EDT | 37.50 | 12.25 | 8.95 | 10.15 | 0.00 | - | 29 | 107 | 62.84% |
| Z240816C00040000 | 2024-06-25 3:09PM EDT | 40.00 | 7.25 | 6.25 | 7.95 | 0.00 | - | 17 | 2,218 | 50.64% |
| Z240816C00042500 | 2024-06-24 3:53PM EDT | 42.50 | 6.53 | 5.65 | 6.05 | 0.00 | - | 14 | 1,652 | 58.01% |
| Z240816C00045000 | 2024-06-25 3:57PM EDT | 45.00 | 4.24 | 3.45 | 4.35 | 0.00 | - | 137 | 11,152 | 56.08% |
| Z240816C00047500 | 2024-06-25 3:00PM EDT | 47.50 | 2.83 | 2.81 | 3.05 | 0.00 | - | 197 | 8,931 | 51.73% |
| Z240816C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 2.02 | 1.98 | 2.08 | 0.00 | - | 179 | 3,177 | 51.22% |
| Z240816C00052500 | 2024-06-25 3:49PM EDT | 52.50 | 1.39 | 1.33 | 1.40 | 0.00 | - | 19 | 958 | 50.81% |
| Z240816C00055000 | 2024-06-25 3:56PM EDT | 55.00 | 0.91 | 0.83 | 0.95 | 0.00 | - | 80 | 1,493 | 50.42% |
| Z240816C00057500 | 2024-06-25 3:58PM EDT | 57.50 | 0.58 | 0.58 | 0.65 | 0.00 | - | 15 | 814 | 51.37% |
| Z240816C00060000 | 2024-06-25 12:56PM EDT | 60.00 | 0.43 | 0.32 | 0.44 | 0.00 | - | 24 | 2,068 | 50.83% |
| Z240816C00062500 | 2024-06-25 9:37AM EDT | 62.50 | 0.40 | 0.26 | 0.33 | 0.00 | - | 10 | 500 | 53.22% |
| Z240816C00065000 | 2024-06-25 10:58AM EDT | 65.00 | 0.26 | 0.15 | 0.24 | 0.00 | - | 4 | 307 | 53.52% |
| Z240816C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 0.13 | 0.08 | 0.20 | 0.00 | - | 5 | 3,051 | 58.69% |
| Z240816C00075000 | 2024-06-21 11:58AM EDT | 75.00 | 0.17 | 0.06 | 0.30 | 0.00 | - | 2 | 5,487 | 69.14% |
| Z240816C00080000 | 2024-06-21 11:58AM EDT | 80.00 | 0.14 | 0.00 | 0.36 | 0.00 | - | 2 | 842 | 76.27% |
| Z240816C00085000 | 2024-06-21 11:59AM EDT | 85.00 | 0.12 | 0.04 | 0.54 | 0.00 | - | 2 | 449 | 89.75% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 373 | 487 | 130.08% |
| Z240816P00020000 | 2024-05-13 11:08AM EDT | 20.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | 2 | 758 | 157.81% |
| Z240816P00022500 | 2024-05-30 1:10PM EDT | 22.50 | 0.14 | 0.00 | 2.09 | 0.00 | - | 2 | 113 | 157.91% |
| Z240816P00025000 | 2024-06-21 2:05PM EDT | 25.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 3 | 2,024 | 92.77% |
| Z240816P00027500 | 2024-06-21 11:48AM EDT | 27.50 | 0.10 | 0.00 | 0.43 | 0.00 | - | 5 | 13 | 81.64% |
| Z240816P00030000 | 2024-06-25 1:24PM EDT | 30.00 | 0.16 | 0.11 | 0.29 | 0.00 | - | 3 | 2,237 | 68.75% |
| Z240816P00032500 | 2024-06-25 1:45PM EDT | 32.50 | 0.27 | 0.17 | 0.29 | 0.00 | - | 4 | 766 | 59.57% |
| Z240816P00035000 | 2024-06-25 1:21PM EDT | 35.00 | 0.43 | 0.34 | 0.48 | 0.00 | - | 13 | 2,621 | 56.74% |
| Z240816P00037500 | 2024-06-25 3:38PM EDT | 37.50 | 0.70 | 0.66 | 0.75 | 0.00 | - | 258 | 1,087 | 54.10% |
| Z240816P00040000 | 2024-06-25 2:20PM EDT | 40.00 | 1.23 | 1.17 | 1.26 | 0.00 | - | 106 | 6,065 | 52.73% |
| Z240816P00042500 | 2024-06-25 3:57PM EDT | 42.50 | 1.91 | 1.88 | 2.06 | 0.00 | - | 1,351 | 6,666 | 51.71% |
| Z240816P00045000 | 2024-06-25 3:47PM EDT | 45.00 | 2.83 | 2.65 | 3.25 | 0.00 | - | 1,187 | 11,714 | 50.05% |
| Z240816P00047500 | 2024-06-25 3:40PM EDT | 47.50 | 4.10 | 4.05 | 4.20 | 0.00 | - | 111 | 4,820 | 48.27% |
| Z240816P00050000 | 2024-06-25 3:51PM EDT | 50.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 2 | 1,067 | 46.75% |
| Z240816P00052500 | 2024-06-24 12:26PM EDT | 52.50 | 6.30 | 7.25 | 7.60 | 0.00 | - | 1 | 894 | 45.95% |
| Z240816P00055000 | 2024-06-25 3:45PM EDT | 55.00 | 9.45 | 9.15 | 10.15 | 0.00 | - | 21 | 263 | 55.37% |
| Z240816P00057500 | 2024-06-12 9:59AM EDT | 57.50 | 10.15 | 11.65 | 12.40 | 0.00 | - | 1 | 1 | 57.81% |
| Z240816P00060000 | 2024-06-17 12:13PM EDT | 60.00 | 13.33 | 13.75 | 14.30 | 0.00 | - | 1 | 3 | 47.66% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 101.51% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.75 | 21.10 | 0.00 | - | 1 | 0 | 88.67% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 69.82% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.50 | 37.40 | 0.00 | - | 10 | 0 | 131.01% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.