Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.982,20 +1.847,78 (+3,23%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 2024-05-02 10:55AM EDT | 37.00 | 2.76 | 2.97 | 4.85 | 0.00 | - | 11 | 12 | 61.52% |
| Z240510C00039000 | 2024-05-03 12:11PM EDT | 39.00 | 1.47 | 1.37 | 2.06 | +0.03 | +2.08% | 3 | 28 | 45.22% |
| Z240510C00042000 | 2024-05-03 3:29PM EDT | 42.00 | 0.38 | 0.33 | 0.42 | +0.10 | +35.71% | 935 | 152 | 40.82% |
| Z240510C00042500 | 2024-05-03 3:54PM EDT | 42.50 | 0.21 | 0.22 | 0.41 | 0.00 | - | 20 | 25 | 47.17% |
| Z240510C00043000 | 2024-05-03 3:28PM EDT | 43.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 34 | 87 | 38.97% |
| Z240510C00043500 | 2024-05-03 11:08AM EDT | 43.50 | 0.19 | 0.08 | 0.13 | +0.06 | +46.15% | 21 | 135 | 40.04% |
| Z240510C00044000 | 2024-05-03 11:42AM EDT | 44.00 | 0.13 | 0.04 | 0.11 | 0.00 | - | 46 | 59 | 42.77% |
| Z240510C00045000 | 2024-05-03 3:49PM EDT | 45.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 259 | 210 | 44.92% |
| Z240510C00046000 | 2024-05-03 11:30AM EDT | 46.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 4 | 30 | 54.30% |
| Z240510C00046500 | 2024-05-02 10:20AM EDT | 46.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 28 | 51.17% |
| Z240510C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 51.56% |
| Z240510C00048000 | 2024-05-03 9:45AM EDT | 48.00 | 0.05 | 0.01 | 0.06 | -0.56 | -91.80% | 30 | 139 | 60.94% |
| Z240510C00049000 | 2024-05-03 3:07PM EDT | 49.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 5 | 22 | 74.22% |
| Z240510C00050000 | 2024-05-03 10:51AM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 322 | 79.69% |
| Z240510C00051000 | 2024-05-03 10:41AM EDT | 51.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 77 | 94.92% |
| Z240510C00052000 | 2024-05-02 2:34PM EDT | 52.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 300 | 328 | 87.50% |
| Z240510C00053000 | 2024-05-02 3:21PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 21 | 759 | 164.06% |
| Z240510C00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 427 | 171.68% |
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 9 | 145 | 116.02% |
| Z240510C00056000 | 2024-05-03 9:36AM EDT | 56.00 | 0.07 | 0.00 | 0.20 | +0.05 | +250.00% | 9 | 86 | 123.83% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 22 | 193.16% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 2 | 3 | 160.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-05-03 2:00PM EDT | 30.00 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 5 | 45 | 127.34% |
| Z240510P00033000 | 2024-05-02 10:22AM EDT | 33.00 | 0.05 | 0.01 | 0.20 | -0.11 | -68.75% | 1 | 16 | 93.36% |
| Z240510P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 28 | 34 | 86.33% |
| Z240510P00035000 | 2024-05-03 1:22PM EDT | 35.00 | 0.03 | 0.00 | 0.52 | -0.05 | -62.50% | 7 | 150 | 90.04% |
| Z240510P00036500 | 2024-05-03 11:25AM EDT | 36.50 | 0.05 | 0.02 | 0.55 | -0.31 | -86.11% | 242 | 6 | 73.44% |
| Z240510P00037000 | 2024-05-03 3:55PM EDT | 37.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 80 | 970 | 46.88% |
| Z240510P00038000 | 2024-05-03 3:49PM EDT | 38.00 | 0.15 | 0.11 | 0.14 | -0.30 | -66.67% | 25 | 67 | 42.48% |
| Z240510P00038500 | 2024-05-03 3:25PM EDT | 38.50 | 0.20 | 0.17 | 0.20 | -0.33 | -62.26% | 6 | 61 | 41.21% |
| Z240510P00039000 | 2024-05-03 3:48PM EDT | 39.00 | 0.30 | 0.25 | 0.29 | -0.40 | -57.14% | 72 | 495 | 40.53% |
| Z240510P00039500 | 2024-05-03 3:17PM EDT | 39.50 | 0.40 | 0.37 | 0.41 | -0.47 | -54.02% | 9 | 34 | 39.75% |
| Z240510P00040000 | 2024-05-03 3:34PM EDT | 40.00 | 0.54 | 0.53 | 0.58 | -0.71 | -56.80% | 45 | 127 | 39.55% |
| Z240510P00041000 | 2024-05-03 11:28AM EDT | 41.00 | 0.91 | 0.90 | 1.28 | -0.92 | -50.27% | 22 | 76 | 49.56% |
| Z240510P00041500 | 2024-05-03 11:36AM EDT | 41.50 | 1.21 | 1.25 | 1.35 | -1.77 | -59.40% | 22 | 28 | 39.06% |
| Z240510P00042000 | 2024-05-03 3:03PM EDT | 42.00 | 1.68 | 1.39 | 1.87 | -0.93 | -35.63% | 136 | 70 | 47.85% |
| Z240510P00043000 | 2024-05-03 3:03PM EDT | 43.00 | 2.48 | 2.36 | 2.75 | -1.37 | -35.58% | 83 | 409 | 55.27% |
| Z240510P00043500 | 2024-04-30 12:59PM EDT | 43.50 | 2.83 | 2.82 | 3.10 | 0.00 | - | 789 | 768 | 52.05% |
| Z240510P00044000 | 2024-05-03 3:49PM EDT | 44.00 | 3.53 | 2.97 | 3.50 | -0.65 | -15.55% | 10 | 34 | 50.00% |
| Z240510P00044500 | 2024-04-30 10:18AM EDT | 44.50 | 3.07 | 3.55 | 3.95 | 0.00 | - | 10 | 15 | 50.39% |
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 45.00 | 3.40 | 2.72 | 4.55 | 0.00 | - | 3 | 17 | 63.87% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 4.80 | 7.20 | 0.00 | - | 2 | 109 | 104.49% |
| Z240510P00047000 | 2024-05-02 11:01AM EDT | 47.00 | 7.60 | 6.15 | 6.55 | 0.00 | - | 1 | 11 | 55.47% |
| Z240510P00048000 | 2024-05-02 1:03PM EDT | 48.00 | 8.89 | 7.15 | 8.20 | 0.00 | - | 9 | 21 | 101.37% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 7.20 | 8.55 | 0.00 | - | 1 | 0 | 98.24% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 8.25 | 9.55 | 0.00 | - | 3 | 0 | 105.86% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 10.35 | 12.40 | 0.00 | - | - | 1 | 92.97% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 13.15 | 15.40 | 0.00 | - | - | 0 | 211.82% |
© 2024 Yahoo. Tutti i diritti riservati.