Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.554,70 +816,30 (+1,44%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 229.69% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| Z241115C00032500 | 2024-06-04 2:15PM EDT | 32.50 | 11.65 | 15.10 | 15.60 | 0.00 | - | 1 | 5 | 63.04% |
| Z241115C00035000 | 2024-06-28 2:29PM EDT | 35.00 | 13.31 | 12.25 | 13.45 | -0.27 | -1.99% | 1 | 66 | 53.74% |
| Z241115C00037500 | 2024-06-24 1:19PM EDT | 37.50 | 11.95 | 10.90 | 11.60 | 0.00 | - | 1 | 21 | 56.10% |
| Z241115C00040000 | 2024-06-28 2:36PM EDT | 40.00 | 9.63 | 9.20 | 9.75 | +0.21 | +2.23% | 2 | 218 | 54.14% |
| Z241115C00042500 | 2024-06-28 12:40PM EDT | 42.50 | 7.85 | 7.95 | 8.15 | -1.83 | -18.90% | 1 | 165 | 54.22% |
| Z241115C00045000 | 2024-06-28 3:08PM EDT | 45.00 | 6.45 | 6.55 | 6.70 | 0.00 | - | 2 | 506 | 52.71% |
| Z241115C00047500 | 2024-06-28 2:25PM EDT | 47.50 | 5.40 | 5.30 | 5.50 | -0.39 | -6.74% | 4 | 582 | 51.59% |
| Z241115C00050000 | 2024-06-28 3:40PM EDT | 50.00 | 4.20 | 4.30 | 4.40 | -0.30 | -6.67% | 82 | 525 | 50.64% |
| Z241115C00052500 | 2024-06-28 10:33AM EDT | 52.50 | 3.80 | 3.40 | 3.50 | +0.10 | +2.70% | 25 | 393 | 50.15% |
| Z241115C00055000 | 2024-06-28 10:28AM EDT | 55.00 | 3.05 | 2.67 | 2.82 | +0.12 | +4.10% | 19 | 2,186 | 49.96% |
| Z241115C00057500 | 2024-06-27 3:57PM EDT | 57.50 | 2.32 | 2.14 | 2.24 | 0.00 | - | 1 | 681 | 49.61% |
| Z241115C00060000 | 2024-06-28 9:32AM EDT | 60.00 | 2.00 | 1.64 | 1.78 | +0.07 | +3.63% | 1 | 570 | 49.44% |
| Z241115C00062500 | 2024-06-24 11:33AM EDT | 62.50 | 2.03 | 1.24 | 1.39 | 0.00 | - | 10 | 351 | 49.07% |
| Z241115C00065000 | 2024-06-28 3:05PM EDT | 65.00 | 1.04 | 1.04 | 1.12 | +0.03 | +2.97% | 2 | 799 | 49.32% |
| Z241115C00070000 | 2024-06-28 1:33PM EDT | 70.00 | 0.69 | 0.65 | 0.71 | -0.31 | -31.00% | 4 | 557 | 49.46% |
| Z241115C00075000 | 2024-06-18 3:26PM EDT | 75.00 | 0.77 | 0.40 | 0.47 | 0.00 | - | 3 | 173 | 50.15% |
| Z241115C00080000 | 2024-06-27 3:10PM EDT | 80.00 | 0.30 | 0.24 | 0.33 | 0.00 | - | 2 | 110 | 51.27% |
| Z241115C00085000 | 2024-06-27 3:10PM EDT | 85.00 | 0.22 | 0.09 | 0.74 | 0.00 | - | 3 | 692 | 58.01% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2024-06-27 9:45AM EDT | 17.50 | 0.04 | 0.02 | 0.94 | 0.00 | - | 2 | 10 | 103.32% |
| Z241115P00020000 | 2024-06-27 9:44AM EDT | 20.00 | 0.20 | 0.04 | 1.38 | 0.00 | - | 2 | 16 | 99.56% |
| Z241115P00022500 | 2024-06-28 11:04AM EDT | 22.50 | 0.25 | 0.06 | 0.25 | -0.01 | -3.85% | 2 | 16 | 63.28% |
| Z241115P00025000 | 2024-06-28 11:02AM EDT | 25.00 | 0.28 | 0.10 | 0.49 | +0.05 | +21.74% | 2 | 73 | 62.31% |
| Z241115P00027500 | 2024-06-28 11:03AM EDT | 27.50 | 0.37 | 0.23 | 0.54 | -0.18 | -32.73% | 2 | 18 | 57.32% |
| Z241115P00030000 | 2024-06-27 3:09PM EDT | 30.00 | 0.51 | 0.48 | 0.57 | 0.00 | - | 2 | 95 | 53.32% |
| Z241115P00032500 | 2024-06-27 3:09PM EDT | 32.50 | 0.78 | 0.71 | 1.32 | 0.00 | - | 1 | 1,416 | 55.44% |
| Z241115P00035000 | 2024-06-27 3:09PM EDT | 35.00 | 1.16 | 1.10 | 1.89 | 0.00 | - | 1 | 1,138 | 54.27% |
| Z241115P00037500 | 2024-06-27 1:40PM EDT | 37.50 | 1.55 | 1.65 | 1.91 | 0.00 | - | 5 | 315 | 50.64% |
| Z241115P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 2.47 | 2.28 | 2.64 | +0.17 | +7.39% | 5 | 397 | 49.41% |
| Z241115P00042500 | 2024-06-24 2:25PM EDT | 42.50 | 3.15 | 3.20 | 3.35 | 0.00 | - | 5 | 556 | 46.44% |
| Z241115P00045000 | 2024-06-28 10:27AM EDT | 45.00 | 4.05 | 4.25 | 4.40 | -0.40 | -8.99% | 19 | 764 | 45.18% |
| Z241115P00047500 | 2024-06-28 12:40PM EDT | 47.50 | 5.70 | 4.80 | 5.95 | +0.35 | +6.54% | 14 | 759 | 46.69% |
| Z241115P00050000 | 2024-06-28 10:18AM EDT | 50.00 | 6.70 | 6.95 | 8.05 | -0.35 | -4.96% | 7 | 592 | 51.45% |
| Z241115P00052500 | 2024-06-28 3:16PM EDT | 52.50 | 8.70 | 8.55 | 8.75 | +0.30 | +3.57% | 1 | 171 | 42.30% |
| Z241115P00055000 | 2024-06-21 10:57AM EDT | 55.00 | 9.25 | 9.30 | 11.05 | 0.00 | - | 1 | 208 | 46.34% |
| Z241115P00057500 | 2024-06-20 2:36PM EDT | 57.50 | 10.65 | 11.60 | 13.25 | 0.00 | - | 3 | 162 | 48.61% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 60.00 | 20.00 | 13.90 | 14.25 | 0.00 | - | 10 | 243 | 34.91% |
| 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 | 106.64% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 97.81% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 72.07% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.