Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.561,32 +891,80 (+1,57%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00025000 | 2024-06-28 10:17AM EDT | 25.00 | 22.22 | 20.15 | 23.65 | +22.22 | - | 1 | 0 | 185.84% |
| Z240719C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 19.10 | 17.60 | 21.15 | 0.00 | - | 1 | 0 | 159.77% |
| Z240719C00030000 | 2024-06-20 10:21AM EDT | 30.00 | 18.65 | 16.10 | 18.10 | 0.00 | - | - | 2 | 152.64% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 12.00 | 16.20 | 0.00 | - | 1 | 1 | 96.09% |
| Z240719C00035000 | 2024-06-25 10:18AM EDT | 35.00 | 12.35 | 10.20 | 12.95 | 0.00 | - | 20 | 18 | 77.15% |
| Z240719C00037500 | 2024-06-27 10:02AM EDT | 37.50 | 9.60 | 7.05 | 9.60 | 0.00 | - | 22 | 34 | 89.75% |
| Z240719C00040000 | 2024-06-25 12:20PM EDT | 40.00 | 6.55 | 5.30 | 7.70 | 0.00 | - | 2 | 161 | 90.82% |
| Z240719C00042000 | 2024-06-27 12:10PM EDT | 42.00 | 5.50 | 3.95 | 5.20 | +5.50 | - | - | 3 | 58.01% |
| Z240719C00042500 | 2024-06-28 12:20PM EDT | 42.50 | 4.61 | 3.55 | 5.40 | -0.64 | -12.19% | 2 | 368 | 74.12% |
| Z240719C00043000 | 2024-06-27 3:54PM EDT | 43.00 | 4.45 | 4.10 | 4.25 | +4.45 | - | - | 6 | 51.37% |
| Z240719C00043500 | 2024-06-28 3:55PM EDT | 43.50 | 3.60 | 3.70 | 3.85 | +3.60 | - | 2 | 0 | 49.95% |
| Z240719C00044000 | 2024-06-27 10:10AM EDT | 44.00 | 3.84 | 3.35 | 3.50 | +3.84 | - | - | 1 | 49.61% |
| Z240719C00044500 | 2024-06-28 3:55PM EDT | 44.50 | 2.91 | 3.00 | 3.15 | +2.91 | - | 3 | 1 | 48.78% |
| Z240719C00045000 | 2024-06-28 3:07PM EDT | 45.00 | 2.67 | 2.34 | 2.83 | -0.43 | -13.87% | 13 | 5,054 | 48.34% |
| Z240719C00045500 | 2024-06-28 3:55PM EDT | 45.50 | 2.28 | 2.40 | 2.49 | +2.28 | - | 24 | 0 | 46.97% |
| Z240719C00046000 | 2024-06-28 3:55PM EDT | 46.00 | 2.01 | 2.12 | 2.20 | +2.01 | - | 57 | 30 | 46.34% |
| Z240719C00046500 | 2024-06-28 3:47PM EDT | 46.50 | 1.80 | 1.86 | 1.94 | +1.80 | - | 11 | 54 | 46.00% |
| Z240719C00047000 | 2024-06-28 3:55PM EDT | 47.00 | 1.54 | 1.63 | 1.70 | +1.54 | - | 55 | 105 | 45.65% |
| Z240719C00047500 | 2024-06-28 3:55PM EDT | 47.50 | 1.35 | 1.42 | 1.49 | -0.27 | -16.67% | 27 | 1,568 | 45.56% |
| Z240719C00048000 | 2024-06-28 12:41PM EDT | 48.00 | 1.18 | 1.23 | 1.30 | +1.18 | - | 9 | 51 | 45.46% |
| Z240719C00048500 | 2024-06-28 3:55PM EDT | 48.50 | 1.00 | 1.05 | 1.18 | +1.00 | - | 8 | 25 | 46.63% |
| Z240719C00049000 | 2024-06-28 3:55PM EDT | 49.00 | 0.86 | 0.90 | 0.98 | +0.86 | - | 5 | 215 | 45.46% |
| Z240719C00049500 | 2024-06-28 2:34PM EDT | 49.50 | 0.81 | 0.76 | 0.81 | +0.81 | - | 3 | 187 | 44.48% |
| Z240719C00050000 | 2024-06-28 3:55PM EDT | 50.00 | 0.65 | 0.65 | 0.72 | -0.20 | -23.53% | 56 | 9,574 | 45.26% |
| Z240719C00051000 | 2024-06-28 10:23AM EDT | 51.00 | 0.66 | 0.46 | 0.53 | +0.66 | - | 11 | 15 | 45.51% |
| Z240719C00052000 | 2024-06-28 10:19AM EDT | 52.00 | 0.49 | 0.32 | 0.39 | +0.49 | - | 202 | 145 | 45.90% |
| Z240719C00052500 | 2024-06-28 1:17PM EDT | 52.50 | 0.32 | 0.27 | 0.32 | -0.07 | -17.95% | 28 | 587 | 45.56% |
| Z240719C00053000 | 2024-06-28 1:16PM EDT | 53.00 | 0.27 | 0.22 | 0.28 | +0.27 | - | 207 | 33 | 46.09% |
| Z240719C00054000 | 2024-06-28 12:53PM EDT | 54.00 | 0.19 | 0.16 | 0.22 | +0.19 | - | 4 | 5 | 47.56% |
| Z240719C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 48 | 505 | 48.63% |
| Z240719C00057000 | 2024-06-24 9:41AM EDT | 57.00 | 0.27 | 0.04 | 0.18 | +0.27 | - | - | 5 | 51.37% |
| Z240719C00058000 | 2024-06-25 10:15AM EDT | 58.00 | 0.12 | 0.03 | 0.75 | +0.12 | - | - | 5 | 72.66% |
| Z240719C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 18 | 37 | 55.27% |
| Z240719C00065000 | 2024-06-25 1:11PM EDT | 65.00 | 0.06 | 0.00 | 1.94 | 0.00 | - | 8 | 23 | 124.41% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 196.29% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 171.09% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.01 | 1.13 | 0.00 | - | 28 | 29 | 143.65% |
| Z240719P00032500 | 2024-06-17 3:58PM EDT | 32.50 | 0.05 | 0.00 | 2.11 | 0.00 | - | 1 | 84 | 148.05% |
| Z240719P00035000 | 2024-06-28 3:26PM EDT | 35.00 | 0.10 | 0.03 | 0.20 | +0.02 | +25.00% | 122 | 368 | 69.92% |
| Z240719P00037500 | 2024-06-24 10:27AM EDT | 37.50 | 0.47 | 0.07 | 0.19 | 0.00 | - | 8 | 407 | 56.84% |
| Z240719P00038000 | 2024-06-26 9:42AM EDT | 38.00 | 0.16 | 0.12 | 0.37 | +0.16 | - | - | 8 | 62.60% |
| Z240719P00039000 | 2024-06-28 2:25PM EDT | 39.00 | 0.19 | 0.19 | 0.24 | +0.19 | - | 71 | 45 | 54.39% |
| Z240719P00040000 | 2024-06-28 10:05AM EDT | 40.00 | 0.22 | 0.23 | 0.41 | -0.02 | -8.33% | 66 | 2,073 | 53.91% |
| Z240719P00041000 | 2024-06-28 3:59PM EDT | 41.00 | 0.35 | 0.31 | 0.35 | +0.35 | - | 82 | 71 | 48.63% |
| Z240719P00042000 | 2024-06-28 3:12PM EDT | 42.00 | 0.51 | 0.43 | 0.62 | +0.51 | - | 2 | 69 | 51.76% |
| Z240719P00042500 | 2024-06-28 2:23PM EDT | 42.50 | 0.55 | 0.51 | 0.70 | -0.04 | -6.78% | 11 | 12,355 | 50.54% |
| Z240719P00043000 | 2024-06-28 12:54PM EDT | 43.00 | 0.68 | 0.61 | 0.69 | +0.68 | - | 2 | 568 | 46.29% |
| Z240719P00043500 | 2024-06-27 11:58AM EDT | 43.50 | 0.70 | 0.72 | 0.82 | +0.70 | - | - | 307 | 46.05% |
| Z240719P00044000 | 2024-06-28 1:21PM EDT | 44.00 | 0.90 | 0.86 | 0.94 | +0.90 | - | 50 | 281 | 45.07% |
| Z240719P00044500 | 2024-06-27 12:36PM EDT | 44.50 | 0.92 | 1.01 | 1.09 | +0.92 | - | - | 36 | 44.48% |
| Z240719P00045000 | 2024-06-28 3:55PM EDT | 45.00 | 1.28 | 1.19 | 1.31 | +0.20 | +18.52% | 12 | 16,780 | 45.17% |
| Z240719P00045500 | 2024-06-28 3:55PM EDT | 45.50 | 1.48 | 1.38 | 1.45 | +1.48 | - | 7 | 51 | 43.41% |
| Z240719P00046000 | 2024-06-28 3:55PM EDT | 46.00 | 1.69 | 1.59 | 1.66 | +1.69 | - | 8 | 90 | 42.87% |
| Z240719P00046500 | 2024-06-28 3:55PM EDT | 46.50 | 1.96 | 1.83 | 1.90 | +1.96 | - | 18 | 520 | 42.53% |
| Z240719P00047000 | 2024-06-28 11:56AM EDT | 47.00 | 1.81 | 2.08 | 2.17 | +1.81 | - | 2 | 185 | 42.43% |
| Z240719P00047500 | 2024-06-28 3:55PM EDT | 47.50 | 2.50 | 2.36 | 2.47 | +0.30 | +13.64% | 51 | 2,145 | 42.53% |
| Z240719P00048000 | 2024-06-28 11:50AM EDT | 48.00 | 2.34 | 2.67 | 2.78 | +2.34 | - | 1 | 2 | 42.33% |
| Z240719P00048500 | 2024-06-26 1:54PM EDT | 48.50 | 3.04 | 2.99 | 3.10 | +3.04 | - | - | 4 | 41.94% |
| Z240719P00049000 | 2024-06-25 9:59AM EDT | 49.00 | 3.30 | 3.30 | 3.45 | +3.30 | - | - | 39 | 41.80% |
| Z240719P00050000 | 2024-06-28 1:41PM EDT | 50.00 | 4.23 | 4.05 | 5.00 | +0.18 | +4.44% | 6 | 327 | 50.68% |
| Z240719P00052000 | 2024-06-27 12:38PM EDT | 52.00 | 5.40 | 4.75 | 6.95 | +5.40 | - | - | 4 | 75.10% |
| Z240719P00052500 | 2024-06-28 10:23AM EDT | 52.50 | 5.92 | 5.20 | 6.50 | +1.42 | +31.56% | 1 | 16 | 48.44% |
| Z240719P00055000 | 2024-06-28 1:41PM EDT | 55.00 | 8.75 | 8.40 | 9.10 | +2.18 | +33.18% | 3 | 10 | 64.36% |
| Z240719P00058000 | 2024-06-26 9:57AM EDT | 58.00 | 11.95 | 10.90 | 13.65 | +11.95 | - | - | 0 | 84.62% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 13.30 | 15.60 | 0.00 | - | - | 0 | 99.80% |
| Z240719P00065000 | 2024-06-28 10:16AM EDT | 65.00 | 17.80 | 18.25 | 20.65 | +17.80 | - | 1 | 0 | 119.24% |
© 2024 Yahoo. Todos los derechos reservados.