Italia markets close in 5 hours 3 minutes
FTSE MIB
34.028,44 +183,49 (+0,54%) 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
83,30 -0,58 (-0,69%) Bitcoin EUR
53.210,02 -2.382,11 (-4,28%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.40 | 8.50 | 10.30 | 0.00 | - | - | 0 | 79.59% |
| Z240726C00040000 | 2024-06-27 1:17PM EDT | 40.00 | 7.40 | 5.35 | 6.65 | 0.00 | - | - | 0 | 66.80% |
| Z240726C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 7.60 | 3.55 | 4.75 | 0.00 | - | 1 | 33 | 54.30% |
| Z240726C00043000 | 2024-07-02 2:40PM EDT | 43.00 | 3.10 | 3.00 | 3.85 | 0.00 | - | 15 | 10 | 48.83% |
| Z240726C00044000 | 2024-07-03 11:35AM EDT | 44.00 | 2.75 | 2.85 | 3.15 | -3.13 | -53.23% | 31 | 0 | 47.41% |
| Z240726C00045000 | 2024-07-01 2:16PM EDT | 45.00 | 2.75 | 2.40 | 2.52 | +0.39 | +16.53% | 1 | 0 | 46.12% |
| Z240726C00046000 | 2024-07-03 10:11AM EDT | 46.00 | 1.81 | 1.82 | 1.99 | -0.04 | -2.16% | 1 | 0 | 45.46% |
| Z240726C00047000 | 2024-07-03 11:11AM EDT | 47.00 | 1.50 | 1.29 | 1.55 | +0.41 | +37.61% | 2 | 0 | 45.12% |
| Z240726C00048000 | 2024-07-02 1:49PM EDT | 48.00 | 0.78 | 0.96 | 1.20 | 0.00 | - | 4 | 0 | 45.17% |
| Z240726C00049000 | 2024-07-02 3:58PM EDT | 49.00 | 0.97 | 0.72 | 0.88 | +0.35 | +56.45% | 6 | 0 | 44.39% |
| Z240726C00050000 | 2024-07-03 12:56PM EDT | 50.00 | 0.65 | 0.58 | 0.66 | +0.23 | +54.76% | 61 | 0 | 44.53% |
| Z240726C00051000 | 2024-07-03 12:51PM EDT | 51.00 | 0.42 | 0.41 | 0.51 | +0.08 | +23.53% | 1 | 0 | 45.41% |
| Z240726C00052000 | 2024-07-03 11:08AM EDT | 52.00 | 0.36 | 0.31 | 0.35 | +0.12 | +50.00% | 5 | 0 | 44.63% |
| Z240726C00053000 | 2024-07-03 12:07PM EDT | 53.00 | 0.23 | 0.22 | 0.28 | -0.31 | -57.41% | 7 | 0 | 46.05% |
| Z240726C00054000 | 2024-07-03 11:00AM EDT | 54.00 | 0.23 | 0.15 | 0.22 | +0.07 | +43.75% | 9 | 0 | 47.17% |
| Z240726C00055000 | 2024-07-03 10:25AM EDT | 55.00 | 0.15 | 0.10 | 0.18 | -0.01 | -6.25% | 10 | 0 | 48.63% |
| Z240726C00056000 | 2024-07-02 11:34AM EDT | 56.00 | 0.08 | 0.06 | 0.18 | 0.00 | - | 1 | 0 | 52.25% |
| Z240726C00057000 | 2024-07-03 10:04AM EDT | 57.00 | 0.47 | 0.05 | 0.27 | -0.12 | -20.34% | 8 | 0 | 54.30% |
| Z240726C00058000 | 2024-07-01 10:07AM EDT | 58.00 | 0.47 | 0.01 | 1.32 | 0.00 | - | 8 | 0 | 82.18% |
| Z240726C00059000 | 2024-06-28 9:59AM EDT | 59.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 0 | 73.83% |
| Z240726C00060000 | 2024-06-25 9:52AM EDT | 60.00 | 0.12 | 0.01 | 1.05 | 0.00 | - | - | 0 | 84.38% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.01 | 2.16 | 0.00 | - | - | 0 | 131.93% |
| Z240726P00034000 | 2024-07-01 10:09AM EDT | 34.00 | 0.11 | 0.01 | 0.81 | 0.00 | - | 8 | 0 | 91.31% |
| Z240726P00035000 | 2024-07-01 10:08AM EDT | 35.00 | 0.15 | 0.01 | 2.18 | 0.00 | - | 8 | 0 | 115.23% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.05 | 0.73 | 0.00 | - | 1 | 0 | 76.47% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.12 | 0.01 | 0.56 | -0.14 | -53.85% | 8 | 0 | 64.16% |
| Z240726P00038000 | 2024-07-03 10:12AM EDT | 38.00 | 0.15 | 0.12 | 0.18 | -0.07 | -31.82% | 9 | 29 | 51.56% |
| Z240726P00039000 | 2024-07-03 10:12AM EDT | 39.00 | 0.21 | 0.17 | 0.43 | -0.51 | -70.83% | 5 | 0 | 52.54% |
| Z240726P00040000 | 2024-07-03 10:17AM EDT | 40.00 | 0.28 | 0.25 | 0.82 | -0.11 | -28.21% | 1 | 0 | 55.96% |
| Z240726P00041000 | 2024-07-03 12:33PM EDT | 41.00 | 0.48 | 0.37 | 0.41 | +0.02 | +4.35% | 9 | 0 | 44.53% |
| Z240726P00042000 | 2024-07-02 3:39PM EDT | 42.00 | 0.70 | 0.51 | 0.71 | 0.00 | - | 1 | 0 | 47.41% |
| Z240726P00043000 | 2024-06-21 2:42PM EDT | 43.00 | 0.54 | 0.73 | 0.86 | 0.00 | - | 1 | 134 | 43.85% |
| Z240726P00044000 | 2024-06-27 12:17PM EDT | 44.00 | 1.00 | 1.03 | 1.17 | 0.00 | - | 2 | 0 | 43.14% |
| Z240726P00045000 | 2024-07-03 9:49AM EDT | 45.00 | 1.90 | 1.42 | 1.57 | 0.00 | - | 3 | 0 | 42.77% |
| Z240726P00046000 | 2024-07-02 11:52AM EDT | 46.00 | 2.52 | 1.88 | 2.04 | 0.00 | - | 2 | 0 | 42.19% |
| Z240726P00047000 | 2024-07-03 12:25PM EDT | 47.00 | 2.75 | 2.40 | 2.60 | +0.63 | +29.72% | 1 | 0 | 41.80% |
| Z240726P00048000 | 2024-07-01 3:49PM EDT | 48.00 | 3.25 | 3.00 | 4.80 | 0.00 | - | 22 | 0 | 56.62% |
| Z240726P00049000 | 2024-07-01 11:15AM EDT | 49.00 | 4.60 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 42.33% |
| Z240726P00050000 | 2024-06-27 9:43AM EDT | 50.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 42.82% |
| Z240726P00051000 | 2024-06-21 10:27AM EDT | 51.00 | 3.68 | 4.85 | 6.35 | 0.00 | - | 18 | 0 | 63.57% |
© 2024 Yahoo. Tutti i diritti riservati.