Italia markets close in 5 hours 14 minutes
FTSE MIB
34.041,07 +196,12 (+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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.50 | 31.15 | 0.00 | - | - | 1 | 235.06% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z241115C00032500 | 2024-06-04 2:15PM EDT | 32.50 | 11.65 | 14.35 | 15.05 | 0.00 | - | 1 | 5 | 61.67% |
| Z241115C00035000 | 2024-06-28 2:29PM EDT | 35.00 | 13.31 | 12.40 | 13.05 | 0.00 | - | 1 | 0 | 59.77% |
| Z241115C00037500 | 2024-06-24 1:19PM EDT | 37.50 | 11.95 | 10.40 | 11.10 | 0.00 | - | 1 | 21 | 56.45% |
| Z241115C00040000 | 2024-07-02 3:26PM EDT | 40.00 | 8.50 | 8.60 | 9.30 | 0.00 | - | 1 | 209 | 53.88% |
| Z241115C00042500 | 2024-07-02 2:28PM EDT | 42.50 | 6.95 | 7.40 | 7.75 | 0.00 | - | 1 | 215 | 54.18% |
| Z241115C00045000 | 2024-07-02 3:53PM EDT | 45.00 | 5.75 | 6.20 | 6.40 | 0.00 | - | 229 | 621 | 53.71% |
| Z241115C00047500 | 2024-07-03 11:16AM EDT | 47.50 | 5.00 | 5.00 | 5.20 | +0.50 | +11.11% | 85 | 647 | 52.44% |
| Z241115C00050000 | 2024-07-03 12:34PM EDT | 50.00 | 3.85 | 4.00 | 4.20 | +0.30 | +8.45% | 55 | 647 | 51.58% |
| Z241115C00052500 | 2024-07-03 10:39AM EDT | 52.50 | 3.45 | 3.20 | 3.35 | +0.56 | +19.38% | 5 | 0 | 50.95% |
| Z241115C00055000 | 2024-07-02 3:25PM EDT | 55.00 | 2.25 | 2.52 | 2.65 | 0.00 | - | 11 | 2,201 | 50.34% |
| Z241115C00057500 | 2024-06-27 3:57PM EDT | 57.50 | 2.32 | 1.82 | 2.10 | 0.00 | - | 1 | 0 | 50.64% |
| Z241115C00060000 | 2024-07-02 2:58PM EDT | 60.00 | 1.29 | 1.54 | 1.67 | -0.06 | -4.44% | 1 | 569 | 50.54% |
| Z241115C00062500 | 2024-07-03 11:14AM EDT | 62.50 | 1.25 | 1.19 | 1.32 | -0.78 | -38.42% | 11 | 0 | 50.39% |
| Z241115C00065000 | 2024-07-03 10:41AM EDT | 65.00 | 1.05 | 0.95 | 1.04 | -0.35 | -25.00% | 17 | 798 | 50.29% |
| Z241115C00070000 | 2024-06-28 1:33PM EDT | 70.00 | 0.69 | 0.60 | 0.67 | 0.00 | - | 4 | 555 | 50.05% |
| Z241115C00075000 | 2024-07-03 12:25PM EDT | 75.00 | 0.39 | 0.38 | 0.49 | -0.38 | -49.35% | 1 | 173 | 51.17% |
| Z241115C00080000 | 2024-06-27 3:10PM EDT | 80.00 | 0.30 | 0.22 | 0.33 | 0.00 | - | 2 | 110 | 51.27% |
| Z241115C00085000 | 2024-06-27 3:10PM EDT | 85.00 | 0.22 | 0.06 | 1.38 | 0.00 | - | 3 | 692 | 67.33% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2024-06-27 9:45AM EDT | 17.50 | 0.04 | 0.01 | 2.19 | 0.00 | - | 2 | 10 | 128.32% |
| Z241115P00020000 | 2024-06-27 9:44AM EDT | 20.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 2 | 0 | 86.62% |
| Z241115P00022500 | 2024-06-28 11:04AM EDT | 22.50 | 0.25 | 0.06 | 2.28 | 0.00 | - | 2 | 0 | 101.03% |
| Z241115P00025000 | 2024-06-28 11:02AM EDT | 25.00 | 0.28 | 0.12 | 0.99 | 0.00 | - | 2 | 73 | 71.97% |
| Z241115P00027500 | 2024-06-28 11:03AM EDT | 27.50 | 0.37 | 0.35 | 0.46 | 0.00 | - | 2 | 18 | 57.81% |
| Z241115P00030000 | 2024-07-01 10:17AM EDT | 30.00 | 0.60 | 0.48 | 0.65 | 0.00 | - | 10 | 105 | 54.05% |
| Z241115P00032500 | 2024-07-02 1:29PM EDT | 32.50 | 0.91 | 0.82 | 0.92 | 0.00 | - | 5 | 1,416 | 52.30% |
| Z241115P00035000 | 2024-06-27 3:09PM EDT | 35.00 | 1.16 | 1.23 | 1.39 | 0.00 | - | 1 | 0 | 50.93% |
| Z241115P00037500 | 2024-07-02 1:41PM EDT | 37.50 | 2.00 | 1.76 | 1.92 | 0.00 | - | 10 | 325 | 50.00% |
| Z241115P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 2.47 | 2.46 | 2.78 | 0.00 | - | 5 | 397 | 49.95% |
| Z241115P00042500 | 2024-07-02 1:50PM EDT | 42.50 | 3.85 | 3.40 | 3.60 | 0.00 | - | 9 | 0 | 47.63% |
| Z241115P00045000 | 2024-07-03 9:51AM EDT | 45.00 | 4.92 | 4.40 | 4.70 | -0.08 | -1.60% | 21 | 0 | 46.36% |
| Z241115P00047500 | 2024-07-02 2:14PM EDT | 47.50 | 6.35 | 5.70 | 6.00 | 0.00 | - | 53 | 0 | 45.26% |
| Z241115P00050000 | 2024-07-02 2:02PM EDT | 50.00 | 8.00 | 7.25 | 7.50 | 0.00 | - | 30 | 0 | 44.31% |
| Z241115P00052500 | 2024-07-01 9:33AM EDT | 52.50 | 8.80 | 8.90 | 9.15 | 0.00 | - | 1 | 0 | 43.12% |
| Z241115P00055000 | 2024-07-02 9:36AM EDT | 55.00 | 11.04 | 10.70 | 11.35 | 0.00 | - | 1 | 0 | 45.97% |
| Z241115P00057500 | 2024-06-20 2:36PM EDT | 57.50 | 10.65 | 12.70 | 13.00 | 0.00 | - | 3 | 0 | 41.63% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 60.00 | 20.00 | 13.90 | 14.25 | 0.00 | - | 10 | 243 | 21.68% |
| Z241115P00062500 | 2024-05-17 2:13PM EDT | 62.50 | 18.55 | 14.50 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 25.05 | 25.80 | 0.00 | - | 18 | 0 | 105.08% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 95.47% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 66.38% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.