Italia markets close in 5 hours 33 minutes
FTSE MIB
34.060,82 +215,87 (+0,64%) 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
83,46 -0,42 (-0,50%) Bitcoin EUR
53.418,80 -2.618,24 (-4,67%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712C00031000 | 2024-06-20 10:16AM EDT | 31.00 | 17.70 | 14.50 | 16.40 | 0.00 | - | - | 2 | 204.30% |
| Z240712C00035000 | 2024-07-03 11:27AM EDT | 35.00 | 10.83 | 10.15 | 12.20 | -1.12 | -9.37% | 6 | 0 | 131.64% |
| Z240712C00037000 | 2024-06-20 10:24AM EDT | 37.00 | 11.55 | 8.55 | 10.40 | 0.00 | - | - | 4 | 132.32% |
| Z240712C00042000 | 2024-07-02 3:29PM EDT | 42.00 | 2.90 | 3.40 | 4.35 | 0.00 | - | 1 | 0 | 67.97% |
| Z240712C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 5.66 | 2.64 | 4.15 | 0.00 | - | 10 | 0 | 58.50% |
| Z240712C00043500 | 2024-07-02 10:12AM EDT | 43.50 | 2.66 | 2.38 | 3.45 | 0.00 | - | 1 | 0 | 53.32% |
| Z240712C00044000 | 2024-07-01 11:05AM EDT | 44.00 | 1.96 | 1.92 | 2.45 | 0.00 | - | 1 | 0 | 48.54% |
| Z240712C00044500 | 2024-07-03 10:48AM EDT | 44.50 | 1.85 | 1.81 | 2.08 | -0.72 | -28.02% | 2 | 0 | 47.07% |
| Z240712C00045000 | 2024-07-02 1:22PM EDT | 45.00 | 1.26 | 1.64 | 1.76 | 0.00 | - | 1,020 | 0 | 46.48% |
| Z240712C00045500 | 2024-07-03 10:37AM EDT | 45.50 | 1.24 | 1.36 | 1.47 | -0.09 | -6.77% | 6 | 0 | 46.00% |
| Z240712C00046000 | 2024-07-03 12:51PM EDT | 46.00 | 1.10 | 1.13 | 1.23 | +0.30 | +37.50% | 16 | 833 | 46.19% |
| Z240712C00046500 | 2024-07-03 10:42AM EDT | 46.50 | 1.05 | 0.92 | 1.03 | +0.39 | +59.09% | 5 | 0 | 46.78% |
| Z240712C00047000 | 2024-07-03 12:06PM EDT | 47.00 | 0.65 | 0.74 | 0.81 | +0.14 | +27.45% | 284 | 0 | 45.61% |
| Z240712C00047500 | 2024-07-03 12:37PM EDT | 47.50 | 0.51 | 0.59 | 0.67 | +0.10 | +24.39% | 17 | 0 | 46.34% |
| Z240712C00048000 | 2024-07-03 12:52PM EDT | 48.00 | 0.51 | 0.46 | 0.57 | +0.18 | +54.55% | 82 | 0 | 47.85% |
| Z240712C00048500 | 2024-07-03 12:52PM EDT | 48.50 | 0.39 | 0.37 | 0.43 | +0.15 | +62.50% | 338 | 33 | 46.73% |
| Z240712C00049000 | 2024-07-03 10:39AM EDT | 49.00 | 0.40 | 0.27 | 0.34 | +0.21 | +110.53% | 7 | 0 | 46.97% |
| Z240712C00049500 | 2024-07-03 10:39AM EDT | 49.50 | 0.32 | 0.21 | 0.31 | +0.03 | +10.34% | 2 | 0 | 49.61% |
| Z240712C00050000 | 2024-07-03 12:54PM EDT | 50.00 | 0.22 | 0.19 | 0.25 | +0.10 | +83.33% | 67 | 0 | 50.10% |
| Z240712C00051000 | 2024-07-03 10:19AM EDT | 51.00 | 0.11 | 0.11 | 0.17 | +0.02 | +22.22% | 600 | 762 | 51.76% |
| Z240712C00052000 | 2024-07-02 3:31PM EDT | 52.00 | 0.15 | 0.06 | 0.10 | +0.08 | +114.29% | 2 | 0 | 51.76% |
| Z240712C00053000 | 2024-07-03 9:55AM EDT | 53.00 | 0.06 | 0.04 | 0.15 | -0.02 | -25.00% | 3 | 0 | 57.03% |
| Z240712C00054000 | 2024-06-27 10:02AM EDT | 54.00 | 0.12 | 0.01 | 2.16 | 0.00 | - | 8 | 58 | 124.71% |
| Z240712C00055000 | 2024-06-27 3:51PM EDT | 55.00 | 0.11 | 0.01 | 1.05 | 0.00 | - | 14 | 0 | 103.52% |
| Z240712C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 8 | 0 | 139.26% |
| Z240712C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 0.28 | 0.00 | 0.61 | 0.00 | - | 8 | 8 | 100.59% |
| Z240712C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 0.18 | 0.00 | 2.14 | 0.00 | - | 8 | 0 | 153.52% |
| Z240712C00059000 | 2024-06-21 10:03AM EDT | 59.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 8 | 0 | 136.43% |
| Z240712C00060000 | 2024-07-03 12:51PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 10 | 0 | 75.78% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712P00033000 | 2024-07-01 11:30AM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 16 | 0 | 177.54% |
| Z240712P00034000 | 2024-07-01 10:12AM EDT | 34.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 8 | 0 | 93.36% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 25 | 27 | 98.05% |
| Z240712P00036000 | 2024-07-03 12:24PM EDT | 36.00 | 0.04 | 0.00 | 0.19 | -0.29 | -87.88% | 21 | 0 | 88.48% |
| Z240712P00037000 | 2024-07-01 1:35PM EDT | 37.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 494 | 0 | 69.92% |
| Z240712P00038000 | 2024-07-01 11:50AM EDT | 38.00 | 0.07 | 0.01 | 0.92 | 0.00 | - | 11 | 0 | 106.64% |
| Z240712P00039000 | 2024-07-03 12:28PM EDT | 39.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 2 | 0 | 58.98% |
| Z240712P00040000 | 2024-07-03 11:18AM EDT | 40.00 | 0.10 | 0.02 | 0.12 | -0.03 | -23.08% | 10 | 242 | 51.95% |
| Z240712P00041000 | 2024-07-02 1:30PM EDT | 41.00 | 0.19 | 0.09 | 0.15 | 0.00 | - | 3 | 0 | 52.73% |
| Z240712P00042000 | 2024-07-03 11:22AM EDT | 42.00 | 0.20 | 0.15 | 0.22 | -0.06 | -23.08% | 5 | 51 | 49.02% |
| Z240712P00043000 | 2024-07-03 10:38AM EDT | 43.00 | 0.28 | 0.25 | 0.35 | -0.19 | -40.43% | 1 | 0 | 46.68% |
| Z240712P00043500 | 2024-07-03 10:49AM EDT | 43.50 | 0.33 | 0.35 | 0.45 | -0.20 | -37.74% | 29 | 0 | 46.00% |
| Z240712P00044000 | 2024-07-03 10:49AM EDT | 44.00 | 0.42 | 0.46 | 0.57 | -0.37 | -46.84% | 33 | 7,060 | 45.26% |
| Z240712P00045000 | 2024-07-03 12:59PM EDT | 45.00 | 0.81 | 0.81 | 0.90 | -0.40 | -33.06% | 113 | 1,021 | 44.34% |
| Z240712P00045500 | 2024-07-03 10:20AM EDT | 45.50 | 1.11 | 0.92 | 1.14 | -0.44 | -28.39% | 3 | 0 | 44.92% |
| Z240712P00046000 | 2024-07-03 12:50PM EDT | 46.00 | 1.41 | 1.26 | 1.40 | -0.07 | -4.73% | 26 | 0 | 45.12% |
| Z240712P00046500 | 2024-07-03 10:53AM EDT | 46.50 | 1.34 | 1.53 | 1.72 | -0.89 | -39.91% | 17 | 0 | 46.39% |
| Z240712P00047000 | 2024-07-03 11:18AM EDT | 47.00 | 2.05 | 1.78 | 2.04 | -0.69 | -25.18% | 1 | 63 | 46.68% |
| Z240712P00047500 | 2024-06-26 10:15AM EDT | 47.50 | 2.26 | 2.01 | 2.47 | 0.00 | - | - | 0 | 50.20% |
| Z240712P00048000 | 2024-07-01 1:18PM EDT | 48.00 | 2.97 | 1.96 | 2.84 | 0.00 | - | 2 | 127 | 50.68% |
| Z240712P00048500 | 2024-07-03 11:48AM EDT | 48.50 | 3.40 | 2.82 | 3.45 | +0.66 | +24.09% | 86 | 0 | 60.45% |
| Z240712P00049000 | 2024-07-03 11:40AM EDT | 49.00 | 3.75 | 3.25 | 3.80 | +0.68 | +22.15% | 49 | 500 | 59.18% |
| Z240712P00049500 | 2024-06-27 11:30AM EDT | 49.50 | 3.38 | 2.55 | 4.15 | 0.00 | - | - | 13 | 56.84% |
| Z240712P00050000 | 2024-06-25 12:11PM EDT | 50.00 | 4.40 | 3.60 | 4.55 | 0.00 | - | 1 | 77 | 55.86% |
| Z240712P00051000 | 2024-06-18 3:51PM EDT | 51.00 | 3.30 | 4.30 | 6.25 | 0.00 | - | 13 | 28 | 97.46% |
| Z240712P00052000 | 2024-06-24 3:24PM EDT | 52.00 | 5.33 | 5.40 | 6.90 | 0.00 | - | - | 2 | 90.33% |
| Z240712P00055000 | 2024-06-17 10:12AM EDT | 55.00 | 7.70 | 8.65 | 10.95 | 0.00 | - | 1 | 0 | 107.62% |
© 2024 Yahoo. Tutti i diritti riservati.