U.S. markets open in 8 hours 37 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,990.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-05-28 9:33AM EDT | 17.50 | 24.79 | 29.95 | 32.65 | 0.00 | - | 1 | 2 | 85.99% |
| Z260116C00020000 | 2024-05-14 11:15AM EDT | 20.00 | 27.16 | 30.65 | 32.30 | 0.00 | - | 2 | 22 | 103.37% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 22.50 | 23.08 | 21.75 | 23.50 | 0.00 | - | 10 | 3 | 20.31% |
| Z260116C00025000 | 2024-05-02 12:36PM EDT | 25.00 | 18.77 | 18.80 | 20.55 | 0.00 | - | 1 | 48 | 0.00% |
| Z260116C00030000 | 2024-06-14 11:16AM EDT | 30.00 | 22.00 | 20.70 | 21.15 | 0.00 | - | 2 | 25 | 61.22% |
| Z260116C00035000 | 2024-06-12 11:01AM EDT | 35.00 | 19.48 | 17.45 | 17.80 | 0.00 | - | 1 | 260 | 57.46% |
| Z260116C00037500 | 2024-06-21 10:42AM EDT | 37.50 | 18.40 | 15.30 | 17.25 | 0.00 | - | 1 | 3 | 56.78% |
| Z260116C00040000 | 2024-06-18 9:54AM EDT | 40.00 | 15.67 | 14.60 | 14.95 | 0.00 | - | 1 | 127 | 54.94% |
| Z260116C00042500 | 2024-06-18 3:54PM EDT | 42.50 | 15.85 | 13.20 | 14.30 | 0.00 | - | 11 | 100 | 55.14% |
| Z260116C00045000 | 2024-06-20 1:20PM EDT | 45.00 | 14.40 | 12.05 | 12.45 | 0.00 | - | 4 | 78 | 52.72% |
| Z260116C00047500 | 2024-06-18 11:56AM EDT | 47.50 | 12.60 | 10.95 | 11.35 | 0.00 | - | 15 | 31 | 51.90% |
| Z260116C00050000 | 2024-06-18 11:51AM EDT | 50.00 | 11.30 | 9.90 | 10.35 | 0.00 | - | 1 | 281 | 51.12% |
| Z260116C00052500 | 2024-06-17 3:55PM EDT | 52.50 | 9.80 | 8.95 | 9.30 | 0.00 | - | 14 | 73 | 50.17% |
| Z260116C00055000 | 2024-06-24 1:23PM EDT | 55.00 | 8.80 | 7.85 | 8.45 | 0.00 | - | 1 | 1,098 | 50.35% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.20 | 7.20 | 0.00 | - | 10 | 38 | 47.77% |
| Z260116C00060000 | 2024-06-24 11:04AM EDT | 60.00 | 8.00 | 6.45 | 6.90 | 0.00 | - | 2 | 362 | 49.08% |
| Z260116C00062500 | 2024-06-21 10:42AM EDT | 62.50 | 7.30 | 5.35 | 7.45 | 0.00 | - | 20 | 74 | 53.93% |
| Z260116C00065000 | 2024-06-14 10:33AM EDT | 65.00 | 6.40 | 5.20 | 6.80 | 0.00 | - | 1 | 196 | 53.33% |
| Z260116C00070000 | 2024-06-25 10:21AM EDT | 70.00 | 5.00 | 3.70 | 5.60 | 0.00 | - | 1 | 229 | 52.00% |
| Z260116C00075000 | 2024-06-12 10:27AM EDT | 75.00 | 3.91 | 3.35 | 3.70 | 0.00 | - | 2 | 4,224 | 46.42% |
| Z260116C00080000 | 2024-05-31 9:36AM EDT | 80.00 | 1.51 | 2.60 | 4.05 | 0.00 | - | 4 | 490 | 51.32% |
| Z260116C00085000 | 2024-06-25 2:39PM EDT | 85.00 | 2.16 | 2.14 | 2.67 | 0.00 | - | 1 | 822 | 46.67% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-06-17 2:24PM EDT | 17.50 | 0.64 | 0.40 | 1.00 | 0.00 | - | 2 | 18 | 55.47% |
| Z260116P00020000 | 2024-06-06 3:43PM EDT | 20.00 | 1.00 | 0.41 | 1.35 | 0.00 | - | 1 | 39 | 51.69% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.50 | 1.92 | 0.00 | - | 1 | 114 | 55.79% |
| Z260116P00025000 | 2024-06-17 9:55AM EDT | 25.00 | 1.51 | 1.52 | 1.68 | 0.00 | - | 1 | 126 | 48.88% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z260116P00030000 | 2024-06-25 3:50PM EDT | 30.00 | 2.70 | 2.59 | 2.74 | 0.00 | - | 1 | 212 | 45.81% |
| Z260116P00032500 | 2024-06-24 1:02PM EDT | 32.50 | 3.10 | 3.25 | 3.65 | 0.00 | - | 2 | 10 | 46.06% |
| Z260116P00035000 | 2024-06-07 3:38PM EDT | 35.00 | 4.80 | 4.00 | 4.20 | 0.00 | - | 1 | 691 | 43.41% |
| Z260116P00037500 | 2024-06-20 1:43PM EDT | 37.50 | 4.53 | 4.90 | 5.10 | 0.00 | - | 3 | 10 | 42.42% |
| Z260116P00040000 | 2024-06-20 3:52PM EDT | 40.00 | 5.55 | 5.80 | 6.10 | 0.00 | - | 2 | 333 | 41.46% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 42.50 | 9.00 | 6.10 | 7.40 | 0.00 | - | 2 | 5 | 41.47% |
| Z260116P00045000 | 2024-06-18 3:26PM EDT | 45.00 | 7.36 | 8.10 | 9.35 | 0.00 | - | 1 | 135 | 43.93% |
| Z260116P00047500 | 2024-06-25 12:56PM EDT | 47.50 | 9.40 | 9.35 | 9.60 | 0.00 | - | 55 | 597 | 38.25% |
| Z260116P00050000 | 2024-06-25 2:43PM EDT | 50.00 | 10.85 | 10.70 | 11.00 | 0.00 | - | 1 | 287 | 37.37% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 42.84% |
| Z260116P00055000 | 2024-06-07 10:20AM EDT | 55.00 | 15.98 | 12.45 | 16.45 | 0.00 | - | 12 | 44 | 45.98% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 18.79% |
| Z260116P00060000 | 2024-06-17 12:13PM EDT | 60.00 | 16.83 | 16.15 | 18.65 | 0.00 | - | 1 | 4 | 39.03% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 58.62% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 50.39% |
© 2024 Yahoo. Todos los derechos reservados.