Italia markets close in 7 hours 42 minutes
FTSE MIB
33.802,68 +56,02 (+0,17%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,55 +0,55 (+0,70%) Bitcoin EUR
53.739,86 -21,77 (-0,04%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240503C00035000 | 2024-05-01 9:31AM EDT | 35.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| Z240503C00040500 | 2024-05-01 1:47PM EDT | 40.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z240503C00041000 | 2024-05-01 3:21PM EDT | 41.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| Z240503C00041500 | 2024-05-01 2:41PM EDT | 41.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| Z240503C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| Z240503C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| Z240503C00043000 | 2024-05-01 3:58PM EDT | 43.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| Z240503C00043500 | 2024-05-01 3:59PM EDT | 43.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| Z240503C00044000 | 2024-05-01 3:58PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 25.00% |
| Z240503C00044500 | 2024-05-01 3:57PM EDT | 44.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| Z240503C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,530 | 0 | 25.00% |
| Z240503C00045500 | 2024-05-01 3:56PM EDT | 45.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| Z240503C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,185 | 0 | 25.00% |
| Z240503C00046500 | 2024-05-01 3:30PM EDT | 46.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| Z240503C00047000 | 2024-05-01 3:56PM EDT | 47.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| Z240503C00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| Z240503C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| Z240503C00048500 | 2024-05-01 3:59PM EDT | 48.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 50.00% |
| Z240503C00049000 | 2024-05-01 3:53PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| Z240503C00049500 | 2024-05-01 3:40PM EDT | 49.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| Z240503C00050000 | 2024-05-01 3:53PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 50.00% |
| Z240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 50.00% |
| Z240503C00052000 | 2024-05-01 3:45PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| Z240503C00053000 | 2024-05-01 3:23PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| Z240503C00054000 | 2024-05-01 3:53PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| Z240503C00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240503C00056000 | 2024-05-01 3:57PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| Z240503C00057000 | 2024-05-01 3:36PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| Z240503C00060000 | 2024-05-01 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-30 12:46PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503P00030000 | 2024-05-01 1:26PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| Z240503P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| Z240503P00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| Z240503P00033500 | 2024-05-01 3:57PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 50.00% |
| Z240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| Z240503P00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 50.00% |
| Z240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 50.00% |
| Z240503P00035500 | 2024-05-01 3:59PM EDT | 35.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| Z240503P00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| Z240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| Z240503P00037000 | 2024-05-01 3:58PM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| Z240503P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| Z240503P00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 25.00% |
| Z240503P00038500 | 2024-05-01 3:20PM EDT | 38.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| Z240503P00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 25.00% |
| Z240503P00039500 | 2024-05-01 3:59PM EDT | 39.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 25.00% |
| Z240503P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| Z240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| Z240503P00041000 | 2024-05-01 3:59PM EDT | 41.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| Z240503P00041500 | 2024-05-01 3:59PM EDT | 41.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| Z240503P00042000 | 2024-05-01 3:59PM EDT | 42.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| Z240503P00042500 | 2024-05-01 3:56PM EDT | 42.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| Z240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| Z240503P00043500 | 2024-05-01 3:05PM EDT | 43.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Z240503P00044000 | 2024-05-01 3:34PM EDT | 44.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| Z240503P00044500 | 2024-05-01 10:37AM EDT | 44.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240503P00045000 | 2024-05-01 2:28PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z240503P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240503P00046500 | 2024-05-01 3:02PM EDT | 46.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240503P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240503P00048000 | 2024-05-01 1:18PM EDT | 48.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.