Italia markets close in 5 hours 53 minutes
FTSE MIB
34.072,51 +227,56 (+0,67%) 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
83,48 -0,40 (-0,48%) Bitcoin EUR
53.399,19 -2.653,14 (-4,73%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00025000 | 2024-06-28 10:17AM EDT | 25.00 | 22.22 | 20.20 | 22.30 | 0.00 | - | 1 | 0 | 198.83% |
| Z240719C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 19.10 | 18.00 | 19.85 | 0.00 | - | 1 | 0 | 187.30% |
| Z240719C00030000 | 2024-07-01 11:53AM EDT | 30.00 | 15.10 | 15.70 | 16.15 | 0.00 | - | 24 | 24 | 112.50% |
| Z240719C00032500 | 2024-07-03 12:33PM EDT | 32.50 | 12.85 | 13.25 | 13.60 | +5.05 | +64.74% | 28 | 1 | 94.14% |
| Z240719C00035000 | 2024-07-03 10:48AM EDT | 35.00 | 11.75 | 9.00 | 11.20 | -0.60 | -4.86% | 5 | 18 | 100.49% |
| Z240719C00037500 | 2024-06-27 10:02AM EDT | 37.50 | 9.60 | 8.10 | 8.70 | 0.00 | - | 22 | 34 | 57.42% |
| Z240719C00040000 | 2024-07-02 9:35AM EDT | 40.00 | 6.13 | 5.80 | 6.65 | 0.00 | - | 1 | 0 | 62.01% |
| Z240719C00042000 | 2024-07-01 11:11AM EDT | 42.00 | 3.65 | 4.20 | 4.85 | 0.00 | - | 1 | 0 | 57.32% |
| Z240719C00042500 | 2024-07-01 10:02AM EDT | 42.50 | 4.06 | 3.55 | 4.80 | 0.00 | - | 1 | 366 | 57.81% |
| Z240719C00043000 | 2024-06-27 3:54PM EDT | 43.00 | 4.45 | 3.45 | 3.60 | 0.00 | - | - | 6 | 50.64% |
| Z240719C00043500 | 2024-07-02 11:59AM EDT | 43.50 | 2.55 | 3.05 | 3.25 | 0.00 | - | 1 | 6 | 50.44% |
| Z240719C00044000 | 2024-07-02 11:59AM EDT | 44.00 | 2.24 | 2.68 | 2.84 | 0.00 | - | 2 | 7 | 48.00% |
| Z240719C00044500 | 2024-07-02 11:59AM EDT | 44.50 | 1.95 | 2.38 | 2.51 | 0.00 | - | 1 | 0 | 47.36% |
| Z240719C00045000 | 2024-07-03 9:34AM EDT | 45.00 | 2.30 | 2.07 | 2.20 | +0.60 | +35.29% | 11 | 5,042 | 46.73% |
| Z240719C00045500 | 2024-07-03 12:08PM EDT | 45.50 | 1.65 | 1.81 | 1.96 | +0.25 | +17.86% | 4 | 0 | 47.36% |
| Z240719C00046000 | 2024-07-02 11:59AM EDT | 46.00 | 1.93 | 1.55 | 1.67 | +0.69 | +55.65% | 4 | 75 | 46.14% |
| Z240719C00046500 | 2024-07-03 10:50AM EDT | 46.50 | 1.80 | 1.34 | 1.42 | +0.80 | +80.00% | 1 | 0 | 45.36% |
| Z240719C00047000 | 2024-07-03 10:58AM EDT | 47.00 | 1.35 | 1.13 | 1.21 | +0.17 | +14.41% | 4 | 144 | 45.02% |
| Z240719C00047500 | 2024-07-03 12:31PM EDT | 47.50 | 0.87 | 0.95 | 1.03 | +0.17 | +24.29% | 20 | 1,580 | 44.92% |
| Z240719C00048000 | 2024-07-03 12:43PM EDT | 48.00 | 0.88 | 0.80 | 0.90 | +0.26 | +41.94% | 3 | 42 | 45.70% |
| Z240719C00048500 | 2024-07-02 3:39PM EDT | 48.50 | 0.52 | 0.68 | 0.75 | 0.00 | - | 20 | 55 | 45.31% |
| Z240719C00049000 | 2024-07-02 3:29PM EDT | 49.00 | 0.42 | 0.57 | 0.64 | 0.00 | - | 36 | 244 | 45.70% |
| Z240719C00049500 | 2024-07-03 12:52PM EDT | 49.50 | 0.49 | 0.48 | 0.58 | +0.11 | +28.95% | 24 | 192 | 47.22% |
| Z240719C00050000 | 2024-07-03 12:53PM EDT | 50.00 | 0.43 | 0.40 | 0.46 | +0.12 | +38.71% | 76 | 9,541 | 46.29% |
| Z240719C00051000 | 2024-07-02 11:38AM EDT | 51.00 | 0.31 | 0.27 | 0.36 | +0.07 | +29.17% | 20 | 0 | 48.34% |
| Z240719C00052000 | 2024-07-02 1:27PM EDT | 52.00 | 0.23 | 0.19 | 0.26 | +0.06 | +35.29% | 20 | 346 | 49.02% |
| Z240719C00052500 | 2024-07-02 3:58PM EDT | 52.50 | 0.12 | 0.15 | 0.22 | 0.00 | - | 57 | 0 | 49.32% |
| Z240719C00053000 | 2024-07-03 10:06AM EDT | 53.00 | 0.16 | 0.12 | 0.20 | -0.11 | -40.74% | 8 | 219 | 50.59% |
| Z240719C00054000 | 2024-07-03 10:05AM EDT | 54.00 | 0.08 | 0.07 | 0.79 | -0.11 | -57.89% | 8 | 0 | 67.87% |
| Z240719C00055000 | 2024-07-01 3:57PM EDT | 55.00 | 0.12 | 0.06 | 0.15 | +0.02 | +20.00% | 4 | 0 | 52.15% |
| Z240719C00057000 | 2024-06-24 9:41AM EDT | 57.00 | 0.27 | 0.01 | 1.31 | 0.00 | - | - | 5 | 93.46% |
| Z240719C00058000 | 2024-07-02 9:30AM EDT | 58.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 1 | 8 | 69.14% |
| Z240719C00060000 | 2024-07-03 10:28AM EDT | 60.00 | 0.09 | 0.02 | 0.10 | +0.03 | +50.00% | 2 | 0 | 64.45% |
| Z240719C00065000 | 2024-06-25 1:11PM EDT | 65.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 8 | 23 | 94.92% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 216.41% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 188.09% |
| Z240719P00030000 | 2024-07-01 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 28 | 0 | 98.44% |
| Z240719P00032500 | 2024-06-17 3:58PM EDT | 32.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 84 | 138.48% |
| Z240719P00035000 | 2024-06-28 3:26PM EDT | 35.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 122 | 0 | 72.07% |
| Z240719P00037500 | 2024-07-02 1:17PM EDT | 37.50 | 0.18 | 0.03 | 0.18 | -0.06 | -25.00% | 20 | 0 | 58.01% |
| Z240719P00038000 | 2024-06-26 9:42AM EDT | 38.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | - | 8 | 57.03% |
| Z240719P00039000 | 2024-07-02 2:13PM EDT | 39.00 | 0.21 | 0.10 | 0.36 | 0.00 | - | 18 | 0 | 58.59% |
| Z240719P00040000 | 2024-07-02 2:12PM EDT | 40.00 | 0.26 | 0.15 | 0.36 | -0.05 | -16.13% | 20 | 0 | 52.93% |
| Z240719P00041000 | 2024-07-01 11:04AM EDT | 41.00 | 0.46 | 0.23 | 0.34 | 0.00 | - | 16 | 156 | 50.10% |
| Z240719P00042000 | 2024-07-03 12:14PM EDT | 42.00 | 0.49 | 0.34 | 0.64 | -0.07 | -12.50% | 1 | 87 | 54.30% |
| Z240719P00042500 | 2024-07-03 10:38AM EDT | 42.50 | 0.50 | 0.46 | 0.68 | -0.22 | -30.56% | 2 | 0 | 51.27% |
| Z240719P00043000 | 2024-07-02 1:51PM EDT | 43.00 | 0.82 | 0.57 | 0.64 | -0.09 | -9.89% | 1 | 0 | 45.41% |
| Z240719P00043500 | 2024-07-03 11:31AM EDT | 43.50 | 0.83 | 0.66 | 0.76 | -0.25 | -23.15% | 4 | 653 | 44.63% |
| Z240719P00044000 | 2024-07-03 12:47PM EDT | 44.00 | 0.98 | 0.83 | 0.91 | -0.26 | -20.97% | 390 | 0 | 44.19% |
| Z240719P00044500 | 2024-07-03 10:17AM EDT | 44.50 | 1.32 | 1.00 | 1.08 | -0.12 | -8.33% | 2 | 0 | 43.75% |
| Z240719P00045000 | 2024-07-03 12:30PM EDT | 45.00 | 1.20 | 1.19 | 1.27 | -0.64 | -34.78% | 15 | 0 | 43.26% |
| Z240719P00045500 | 2024-07-03 12:19PM EDT | 45.50 | 1.65 | 1.41 | 1.54 | -0.17 | -9.34% | 7 | 77 | 44.24% |
| Z240719P00046000 | 2024-07-02 9:52AM EDT | 46.00 | 2.25 | 1.65 | 1.77 | +0.39 | +20.97% | 1 | 98 | 43.51% |
| Z240719P00046500 | 2024-07-02 10:26AM EDT | 46.50 | 2.24 | 1.92 | 2.12 | 0.00 | - | 2 | 531 | 45.36% |
| Z240719P00047000 | 2024-07-03 11:05AM EDT | 47.00 | 2.19 | 2.22 | 2.42 | -0.81 | -27.00% | 1 | 187 | 45.31% |
| Z240719P00047500 | 2024-07-03 12:14PM EDT | 47.50 | 2.91 | 2.44 | 2.69 | +0.12 | +4.30% | 11 | 2,126 | 43.85% |
| Z240719P00048000 | 2024-07-02 12:56PM EDT | 48.00 | 3.60 | 2.68 | 3.00 | 0.00 | - | 1 | 3 | 42.77% |
| Z240719P00048500 | 2024-07-01 12:17PM EDT | 48.50 | 4.00 | 3.25 | 3.40 | 0.00 | - | 1 | 5 | 43.80% |
| Z240719P00049000 | 2024-07-01 11:36AM EDT | 49.00 | 4.45 | 3.65 | 3.80 | 0.00 | - | 107 | 0 | 44.39% |
| Z240719P00050000 | 2024-07-02 9:30AM EDT | 50.00 | 4.57 | 3.80 | 4.70 | 0.00 | - | 1 | 319 | 47.75% |
| Z240719P00052000 | 2024-07-02 10:05AM EDT | 52.00 | 6.85 | 6.05 | 6.50 | 0.00 | - | 3 | 0 | 51.07% |
| Z240719P00052500 | 2024-06-28 10:23AM EDT | 52.50 | 5.92 | 6.60 | 6.95 | 0.00 | - | 1 | 0 | 51.07% |
| Z240719P00055000 | 2024-06-28 1:41PM EDT | 55.00 | 8.75 | 8.70 | 11.20 | 0.00 | - | 3 | 4 | 86.91% |
| Z240719P00058000 | 2024-06-26 9:57AM EDT | 58.00 | 11.95 | 11.50 | 14.00 | 0.00 | - | - | 0 | 93.16% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 12.90 | 16.10 | 0.00 | - | - | 0 | 87.70% |
| Z240719P00065000 | 2024-06-28 10:16AM EDT | 65.00 | 17.80 | 18.85 | 20.95 | 0.00 | - | 1 | 1 | 130.47% |
© 2024 Yahoo. Tutti i diritti riservati.