U.S. markets open in 8 hours 40 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,990.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,327.80 -3.00 (-0.13%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 232.32% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| Z241115C00032500 | 2024-06-04 2:15PM EDT | 32.50 | 11.65 | 14.95 | 15.15 | 0.00 | - | 1 | 5 | 62.87% |
| Z241115C00035000 | 2024-06-25 11:06AM EDT | 35.00 | 13.58 | 12.90 | 13.10 | 0.00 | - | 5 | 68 | 59.67% |
| Z241115C00037500 | 2024-06-24 1:19PM EDT | 37.50 | 11.95 | 10.00 | 11.30 | 0.00 | - | 1 | 21 | 51.93% |
| Z241115C00040000 | 2024-06-25 12:04PM EDT | 40.00 | 9.42 | 9.30 | 9.45 | 0.00 | - | 4 | 220 | 55.33% |
| Z241115C00042500 | 2024-06-21 11:31AM EDT | 42.50 | 9.68 | 6.75 | 7.95 | 0.00 | - | 14 | 165 | 55.01% |
| Z241115C00045000 | 2024-06-25 3:58PM EDT | 45.00 | 6.45 | 6.35 | 6.55 | 0.00 | - | 79 | 578 | 52.54% |
| Z241115C00047500 | 2024-06-25 1:21PM EDT | 47.50 | 5.24 | 4.75 | 5.35 | 0.00 | - | 25 | 575 | 52.27% |
| Z241115C00050000 | 2024-06-25 11:26AM EDT | 50.00 | 4.30 | 4.15 | 4.35 | 0.00 | - | 4 | 502 | 50.67% |
| Z241115C00052500 | 2024-06-25 2:29PM EDT | 52.50 | 3.27 | 3.30 | 3.70 | 0.00 | - | 71 | 311 | 50.87% |
| Z241115C00055000 | 2024-06-25 1:54PM EDT | 55.00 | 2.61 | 2.65 | 2.73 | 0.00 | - | 1 | 2,172 | 49.70% |
| Z241115C00057500 | 2024-06-24 10:12AM EDT | 57.50 | 3.08 | 2.08 | 2.15 | 0.00 | - | 2 | 680 | 49.17% |
| Z241115C00060000 | 2024-06-24 1:38PM EDT | 60.00 | 1.93 | 1.63 | 1.70 | 0.00 | - | 30 | 570 | 48.93% |
| Z241115C00062500 | 2024-06-24 11:33AM EDT | 62.50 | 2.03 | 1.27 | 1.33 | 0.00 | - | 10 | 351 | 48.63% |
| Z241115C00065000 | 2024-06-25 1:19PM EDT | 65.00 | 1.03 | 1.00 | 1.05 | 0.00 | - | 16 | 782 | 48.58% |
| Z241115C00070000 | 2024-06-24 11:17AM EDT | 70.00 | 1.00 | 0.62 | 0.68 | 0.00 | - | 1 | 557 | 49.07% |
| Z241115C00075000 | 2024-06-18 3:26PM EDT | 75.00 | 0.77 | 0.40 | 0.46 | 0.00 | - | 3 | 173 | 49.95% |
| Z241115C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.61 | 0.25 | 0.32 | 0.00 | - | 2 | 108 | 50.93% |
| Z241115C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.35 | 0.14 | 0.56 | 0.00 | - | 1 | 691 | 56.06% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2024-05-28 9:30AM EDT | 17.50 | 0.11 | 0.02 | 0.15 | 0.00 | - | 3 | 10 | 73.83% |
| Z241115P00020000 | 2024-06-21 12:01PM EDT | 20.00 | 0.18 | 0.04 | 0.41 | 0.00 | - | 6 | 15 | 75.78% |
| Z241115P00022500 | 2024-06-21 12:00PM EDT | 22.50 | 0.26 | 0.06 | 0.49 | 0.00 | - | 2 | 16 | 68.85% |
| Z241115P00025000 | 2024-06-21 12:00PM EDT | 25.00 | 0.23 | 0.10 | 0.81 | 0.00 | - | 2 | 73 | 66.99% |
| Z241115P00027500 | 2024-06-05 3:00PM EDT | 27.50 | 0.55 | 0.21 | 0.42 | 0.00 | - | 1 | 18 | 53.37% |
| Z241115P00030000 | 2024-06-25 1:21PM EDT | 30.00 | 0.58 | 0.54 | 0.60 | 0.00 | - | 16 | 109 | 52.98% |
| Z241115P00032500 | 2024-06-25 11:27AM EDT | 32.50 | 0.83 | 0.69 | 0.89 | 0.00 | - | 1 | 1,417 | 51.56% |
| Z241115P00035000 | 2024-06-25 12:05PM EDT | 35.00 | 1.27 | 1.24 | 1.31 | 0.00 | - | 11 | 1,138 | 49.90% |
| Z241115P00037500 | 2024-06-24 3:43PM EDT | 37.50 | 1.70 | 1.77 | 1.87 | 0.00 | - | 11 | 310 | 48.44% |
| Z241115P00040000 | 2024-06-25 2:20PM EDT | 40.00 | 2.53 | 2.48 | 2.60 | 0.00 | - | 104 | 299 | 47.19% |
| Z241115P00042500 | 2024-06-24 2:25PM EDT | 42.50 | 3.15 | 3.35 | 3.55 | 0.00 | - | 5 | 556 | 46.41% |
| Z241115P00045000 | 2024-06-25 3:58PM EDT | 45.00 | 4.57 | 4.45 | 4.65 | 0.00 | - | 7 | 751 | 45.31% |
| Z241115P00047500 | 2024-06-25 1:21PM EDT | 47.50 | 5.84 | 5.75 | 6.00 | 0.00 | - | 21 | 739 | 44.80% |
| Z241115P00050000 | 2024-06-25 10:29AM EDT | 50.00 | 6.75 | 7.20 | 7.40 | 0.00 | - | 2 | 592 | 43.13% |
| Z241115P00052500 | 2024-06-24 3:30PM EDT | 52.50 | 8.40 | 8.85 | 9.05 | 0.00 | - | 15 | 171 | 42.11% |
| Z241115P00055000 | 2024-06-21 10:57AM EDT | 55.00 | 9.25 | 9.70 | 10.85 | 0.00 | - | 1 | 208 | 40.97% |
| Z241115P00057500 | 2024-06-20 2:36PM EDT | 57.50 | 10.65 | 12.45 | 13.40 | 0.00 | - | 5 | 162 | 46.48% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 60.00 | 20.00 | 14.35 | 15.70 | 0.00 | - | 10 | 243 | 48.85% |
| Z241115P00062500 | 2024-05-17 2:13PM EDT | 62.50 | 18.55 | 14.50 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 25.05 | 25.80 | 0.00 | - | 18 | 0 | 103.09% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 93.97% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 66.77% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.