U.S. markets open in 8 hours 27 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,522.00 -4.00 (-0.01%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.20 -2.60 (-0.11%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 27.85 | 28.55 | 0.00 | - | 5 | 35 | 0.00% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 0.00% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 206.15% |
| Z250117C00025000 | 2024-06-17 1:57PM EDT | 25.00 | 23.60 | 21.35 | 23.35 | 0.00 | - | 3 | 45 | 75.64% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 18.10 | 19.40 | 0.00 | - | 8 | 7 | 58.35% |
| Z250117C00030000 | 2024-06-14 10:30AM EDT | 30.00 | 19.75 | 17.65 | 18.90 | 0.00 | - | 2 | 255 | 70.43% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 54.93% |
| Z250117C00035000 | 2024-06-25 10:01AM EDT | 35.00 | 14.49 | 13.70 | 13.90 | 0.00 | - | 1 | 4,983 | 58.23% |
| Z250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 9.70 | 11.50 | 12.85 | 0.00 | - | 7 | 39 | 57.72% |
| Z250117C00040000 | 2024-06-25 1:49PM EDT | 40.00 | 10.17 | 10.25 | 10.40 | 0.00 | - | 5 | 2,138 | 54.16% |
| Z250117C00042500 | 2024-06-24 2:36PM EDT | 42.50 | 9.55 | 8.75 | 8.90 | 0.00 | - | 1 | 156 | 52.70% |
| Z250117C00045000 | 2024-06-25 2:37PM EDT | 45.00 | 7.28 | 7.40 | 7.55 | 0.00 | - | 77 | 13,779 | 51.42% |
| Z250117C00047500 | 2024-06-24 2:17PM EDT | 47.50 | 7.03 | 6.20 | 6.35 | 0.00 | - | 2 | 730 | 50.29% |
| Z250117C00050000 | 2024-06-25 3:01PM EDT | 50.00 | 5.10 | 5.15 | 5.30 | 0.00 | - | 5 | 2,580 | 49.85% |
| Z250117C00052500 | 2024-06-24 1:42PM EDT | 52.50 | 4.80 | 4.25 | 4.40 | 0.00 | - | 1 | 316 | 49.06% |
| Z250117C00055000 | 2024-06-25 1:56PM EDT | 55.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 12 | 1,104 | 48.15% |
| Z250117C00057500 | 2024-06-24 10:16AM EDT | 57.50 | 4.00 | 2.87 | 2.95 | 0.00 | - | 136 | 308 | 47.56% |
| Z250117C00060000 | 2024-06-25 3:58PM EDT | 60.00 | 2.36 | 2.33 | 2.38 | 0.00 | - | 266 | 2,856 | 46.84% |
| Z250117C00062500 | 2024-06-25 1:15PM EDT | 62.50 | 1.93 | 1.90 | 1.98 | 0.00 | - | 1 | 1,811 | 46.88% |
| Z250117C00065000 | 2024-06-20 3:10PM EDT | 65.00 | 2.54 | 1.54 | 1.63 | 0.00 | - | 4 | 5,116 | 46.75% |
| Z250117C00070000 | 2024-06-25 12:14PM EDT | 70.00 | 1.02 | 1.02 | 1.15 | 0.00 | - | 6 | 14,407 | 47.17% |
| Z250117C00075000 | 2024-06-20 12:39PM EDT | 75.00 | 1.14 | 0.67 | 0.75 | 0.00 | - | 7 | 1,664 | 46.58% |
| Z250117C00080000 | 2024-06-25 12:04PM EDT | 80.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 2 | 5,805 | 46.78% |
| Z250117C00085000 | 2024-06-25 3:52PM EDT | 85.00 | 0.30 | 0.30 | 0.42 | 0.00 | - | 6 | 3,196 | 48.34% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-06-21 12:00PM EDT | 15.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 2,506 | 73.44% |
| Z250117P00017500 | 2024-05-31 12:05PM EDT | 17.50 | 0.21 | 0.03 | 1.37 | 0.00 | - | 2 | 24 | 92.29% |
| Z250117P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.11 | 0.06 | 0.40 | 0.00 | - | 1 | 101 | 63.38% |
| Z250117P00022500 | 2024-06-12 3:43PM EDT | 22.50 | 0.07 | 0.10 | 0.66 | 0.00 | - | 2 | 51 | 61.43% |
| Z250117P00025000 | 2024-06-24 2:31PM EDT | 25.00 | 0.35 | 0.18 | 0.75 | 0.00 | - | 1 | 103 | 56.10% |
| Z250117P00027500 | 2024-06-20 1:17PM EDT | 27.50 | 0.52 | 0.56 | 0.64 | 0.00 | - | 1 | 33 | 51.95% |
| Z250117P00030000 | 2024-06-25 1:17PM EDT | 30.00 | 0.87 | 0.84 | 0.87 | 0.00 | - | 1 | 673 | 49.85% |
| Z250117P00032500 | 2024-06-24 3:19PM EDT | 32.50 | 1.17 | 1.22 | 1.31 | 0.00 | - | 9 | 81 | 49.07% |
| Z250117P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 1.64 | 1.71 | 1.79 | 0.00 | - | 60 | 1,779 | 47.27% |
| Z250117P00037500 | 2024-06-24 11:41AM EDT | 37.50 | 2.00 | 2.35 | 2.42 | 0.00 | - | 3 | 78 | 45.83% |
| Z250117P00040000 | 2024-06-25 1:05PM EDT | 40.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 5 | 4,675 | 44.53% |
| Z250117P00042500 | 2024-06-24 3:52PM EDT | 42.50 | 3.86 | 4.05 | 4.15 | 0.00 | - | 8 | 146 | 43.41% |
| Z250117P00045000 | 2024-06-25 9:59AM EDT | 45.00 | 4.95 | 5.15 | 5.25 | 0.00 | - | 1 | 2,180 | 42.22% |
| Z250117P00047500 | 2024-06-24 12:26PM EDT | 47.50 | 5.81 | 6.40 | 6.55 | 0.00 | - | 2 | 404 | 41.32% |
| Z250117P00050000 | 2024-06-24 1:29PM EDT | 50.00 | 7.77 | 7.85 | 8.00 | 0.00 | - | 25 | 2,365 | 40.33% |
| Z250117P00052500 | 2024-06-04 11:01AM EDT | 52.50 | 11.70 | 9.45 | 9.60 | 0.00 | - | 1 | 144 | 39.31% |
| Z250117P00055000 | 2024-06-18 2:53PM EDT | 55.00 | 9.65 | 11.15 | 11.35 | 0.00 | - | 1 | 4,951 | 38.31% |
| Z250117P00057500 | 2024-06-18 3:44PM EDT | 57.50 | 11.30 | 11.90 | 14.25 | 0.00 | - | 1 | 232 | 45.90% |
| Z250117P00060000 | 2024-06-25 12:21PM EDT | 60.00 | 15.00 | 14.80 | 15.25 | 0.00 | - | 1 | 1,884 | 36.29% |
| Z250117P00062500 | 2024-06-03 2:10PM EDT | 62.50 | 21.40 | 16.40 | 18.05 | 0.00 | - | 1 | 174 | 42.70% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 66.17% |
| Z250117P00070000 | 2024-06-21 10:52AM EDT | 70.00 | 21.70 | 23.40 | 25.10 | 0.00 | - | 5 | 62 | 46.48% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 37.42 | 33.15 | 36.00 | 0.00 | - | 10 | 0 | 66.38% |
| Z250117P00085000 | 2024-05-21 9:50AM EDT | 85.00 | 42.30 | 34.10 | 37.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.