Italia markets close in 5 hours 14 minutes
FTSE MIB
34.042,31 +197,36 (+0,58%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,38 -0,50 (-0,60%) Bitcoin EUR
53.273,04 -2.492,87 (-4,47%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00031000 | 2024-06-26 10:11AM EDT | 31.00 | 15.15 | 13.90 | 15.30 | 0.00 | - | - | 3 | 403.13% |
| Z240705C00033000 | 2024-06-24 2:45PM EDT | 33.00 | 14.05 | 11.85 | 13.30 | 0.00 | - | - | 6 | 351.95% |
| Z240705C00035000 | 2024-07-03 11:27AM EDT | 35.00 | 10.82 | 10.05 | 11.15 | -1.08 | -9.08% | 1 | 3 | 274.22% |
| Z240705C00036000 | 2024-06-24 10:49AM EDT | 36.00 | 12.55 | 9.65 | 10.15 | 0.00 | - | - | 0 | 189.84% |
| Z240705C00037000 | 2024-07-02 11:08AM EDT | 37.00 | 7.78 | 8.35 | 9.05 | 0.00 | - | 1 | 0 | 210.16% |
| Z240705C00038000 | 2024-06-27 3:00PM EDT | 38.00 | 8.82 | 7.20 | 8.95 | 0.00 | - | 3 | 0 | 194.53% |
| Z240705C00039000 | 2024-06-25 12:55PM EDT | 39.00 | 7.15 | 6.15 | 7.10 | 0.00 | - | 5 | 5 | 178.13% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 40.00 | 6.85 | 5.40 | 6.15 | 0.00 | - | 6 | 15 | 164.65% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 6.50 | 9.90 | 0.00 | - | 2 | 2 | 428.91% |
| Z240705C00042000 | 2024-07-02 3:29PM EDT | 42.00 | 2.64 | 3.40 | 5.30 | 0.00 | - | 1 | 0 | 144.14% |
| Z240705C00042500 | 2024-07-03 12:59PM EDT | 42.50 | 3.40 | 3.15 | 3.50 | -3.45 | -50.36% | 105 | 0 | 55.47% |
| Z240705C00043000 | 2024-07-02 10:53AM EDT | 43.00 | 2.34 | 2.24 | 3.40 | 0.00 | - | 2 | 0 | 124.61% |
| Z240705C00043500 | 2024-07-01 11:42AM EDT | 43.50 | 1.72 | 2.26 | 2.74 | 0.00 | - | 6 | 7 | 70.70% |
| Z240705C00044000 | 2024-07-02 2:20PM EDT | 44.00 | 1.37 | 0.88 | 2.97 | 0.00 | - | 3 | 0 | 50.98% |
| Z240705C00044500 | 2024-07-03 9:51AM EDT | 44.50 | 0.85 | 1.35 | 1.62 | +0.03 | +3.66% | 1 | 0 | 60.74% |
| Z240705C00045000 | 2024-07-03 12:52PM EDT | 45.00 | 0.70 | 0.82 | 1.42 | +0.05 | +7.69% | 10 | 0 | 72.27% |
| Z240705C00045500 | 2024-07-03 12:51PM EDT | 45.50 | 0.63 | 0.63 | 0.77 | +0.29 | +85.29% | 95 | 0 | 45.12% |
| Z240705C00046000 | 2024-07-03 12:35PM EDT | 46.00 | 0.28 | 0.38 | 0.49 | +0.04 | +16.67% | 140 | 0 | 43.16% |
| Z240705C00046500 | 2024-07-03 12:58PM EDT | 46.50 | 0.30 | 0.22 | 0.30 | +0.15 | +100.00% | 30 | 0 | 42.97% |
| Z240705C00047000 | 2024-07-03 12:59PM EDT | 47.00 | 0.18 | 0.12 | 0.21 | +0.08 | +80.00% | 512 | 817 | 46.68% |
| Z240705C00047500 | 2024-07-03 12:59PM EDT | 47.50 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 64 | 0 | 47.85% |
| Z240705C00048000 | 2024-07-03 12:57PM EDT | 48.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 8 | 0 | 49.22% |
| Z240705C00048500 | 2024-07-03 12:58PM EDT | 48.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 404 | 0 | 51.95% |
| Z240705C00049000 | 2024-07-03 12:39PM EDT | 49.00 | 0.01 | 0.01 | 0.28 | -0.05 | -83.33% | 98 | 372 | 75.39% |
| Z240705C00049500 | 2024-07-03 12:05PM EDT | 49.50 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 1 | 0 | 61.72% |
| Z240705C00050000 | 2024-07-03 10:50AM EDT | 50.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 49 | 1,335 | 67.97% |
| Z240705C00051000 | 2024-07-03 10:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 0 | 59.38% |
| Z240705C00052000 | 2024-07-02 3:42PM EDT | 52.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 65 | 111.72% |
| Z240705C00053000 | 2024-07-02 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 200 | 407 | 146.48% |
| Z240705C00054000 | 2024-07-01 12:00PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 79 | 0 | 103.13% |
| Z240705C00055000 | 2024-07-01 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 128.91% |
| Z240705C00056000 | 2024-07-01 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 10 | 0 | 185.55% |
| Z240705C00057000 | 2024-07-01 9:43AM EDT | 57.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 142 | 0 | 201.56% |
| Z240705C00058000 | 2024-06-28 10:58AM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 274.81% |
| Z240705C00059000 | 2024-06-28 10:57AM EDT | 59.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 2 | 25 | 285.94% |
| Z240705C00060000 | 2024-07-03 10:28AM EDT | 60.00 | 0.05 | 0.00 | 0.12 | +0.04 | +400.00% | 2 | 0 | 182.81% |
| Z240705C00061000 | 2024-06-27 1:41PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 0 | 313.28% |
| Z240705C00062000 | 2024-06-27 1:41PM EDT | 62.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | - | 102 | 252.34% |
| Z240705C00063000 | 2024-06-27 1:41PM EDT | 63.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 32 | 216.41% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 8 | 3 | 339.84% |
| Z240705P00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.46 | 0.00 | 0.02 | 0.00 | - | 30 | 38 | 193.75% |
| Z240705P00033000 | 2024-06-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 376.56% |
| Z240705P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 147 | 153 | 204.69% |
| Z240705P00035000 | 2024-06-25 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 0 | 146.88% |
| Z240705P00036000 | 2024-06-27 1:40PM EDT | 36.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 34 | 358.98% |
| Z240705P00037000 | 2024-07-03 10:10AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 287 | 0 | 126.56% |
| Z240705P00037500 | 2024-07-03 10:10AM EDT | 37.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 154 | 0 | 190.23% |
| Z240705P00038000 | 2024-07-01 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 10 | 0 | 183.59% |
| Z240705P00039000 | 2024-06-27 1:31PM EDT | 39.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 30 | 112.50% |
| Z240705P00040000 | 2024-07-01 12:43PM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 75.00% |
| Z240705P00040500 | 2024-07-01 2:34PM EDT | 40.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 14 | 16 | 134.77% |
| Z240705P00041000 | 2024-07-03 12:44PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 27 | 62.50% |
| Z240705P00042000 | 2024-07-01 2:14PM EDT | 42.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 12 | 91 | 85.55% |
| Z240705P00042500 | 2024-07-03 11:22AM EDT | 42.50 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 5 | 88 | 62.50% |
| Z240705P00043000 | 2024-07-03 12:58PM EDT | 43.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 43 | 626 | 53.13% |
| Z240705P00043500 | 2024-07-03 9:34AM EDT | 43.50 | 0.20 | 0.03 | 0.07 | 0.00 | - | 1 | 0 | 51.56% |
| Z240705P00044000 | 2024-07-03 10:11AM EDT | 44.00 | 0.12 | 0.04 | 0.12 | -0.14 | -53.85% | 19 | 0 | 50.39% |
| Z240705P00044500 | 2024-07-03 12:40PM EDT | 44.50 | 0.19 | 0.07 | 0.35 | -0.25 | -56.82% | 5 | 60 | 50.20% |
| Z240705P00045000 | 2024-07-03 12:50PM EDT | 45.00 | 0.28 | 0.15 | 0.37 | -0.35 | -55.56% | 49 | 124 | 52.15% |
| Z240705P00045500 | 2024-07-02 3:58PM EDT | 45.50 | 0.97 | 0.34 | 0.46 | 0.00 | - | 52 | 214 | 44.34% |
| Z240705P00046000 | 2024-07-03 12:21PM EDT | 46.00 | 0.85 | 0.57 | 0.72 | -0.31 | -26.72% | 18 | 0 | 45.31% |
| Z240705P00046500 | 2024-07-03 12:51PM EDT | 46.50 | 1.05 | 0.88 | 1.05 | -0.52 | -33.12% | 21 | 682 | 46.97% |
| Z240705P00047000 | 2024-07-01 10:47AM EDT | 47.00 | 2.25 | 1.07 | 1.42 | +0.22 | +10.84% | 1 | 0 | 47.66% |
| Z240705P00047500 | 2024-07-03 10:43AM EDT | 47.50 | 0.57 | 1.50 | 2.14 | -1.70 | -74.89% | 1 | 125 | 78.71% |
| Z240705P00048000 | 2024-07-01 10:53AM EDT | 48.00 | 2.90 | 0.90 | 2.98 | 0.00 | - | 1 | 87 | 119.34% |
| Z240705P00048500 | 2024-07-03 11:48AM EDT | 48.50 | 3.16 | 2.40 | 4.10 | +0.71 | +28.98% | 86 | 0 | 110.55% |
| Z240705P00049000 | 2024-07-03 11:40AM EDT | 49.00 | 3.56 | 1.87 | 4.25 | +1.13 | +46.50% | 49 | 71 | 164.84% |
| Z240705P00049500 | 2024-07-03 11:42AM EDT | 49.50 | 4.29 | 2.22 | 4.95 | +1.22 | +39.74% | 4 | 6 | 192.58% |
| Z240705P00050000 | 2024-06-21 12:47PM EDT | 50.00 | 2.05 | 3.50 | 4.75 | 0.00 | - | 5 | 286 | 140.23% |
| Z240705P00053000 | 2024-06-27 10:02AM EDT | 53.00 | 6.15 | 6.75 | 8.25 | 0.00 | - | - | 0 | 159.18% |
© 2024 Yahoo. Tutti i diritti riservati.