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
57.535,70 +796,76 (+1,40%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 27.85 | 28.55 | 0.00 | - | 5 | 35 | 0.00% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 0.00% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 202.61% |
| Z250117C00025000 | 2024-06-17 1:57PM EDT | 25.00 | 23.60 | 22.10 | 22.95 | 0.00 | - | 3 | 45 | 72.73% |
| Z250117C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 20.44 | 18.25 | 21.20 | 0.00 | - | 1 | 8 | 58.06% |
| Z250117C00030000 | 2024-06-14 10:30AM EDT | 30.00 | 19.75 | 17.05 | 18.35 | 0.00 | - | 2 | 255 | 58.20% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 50.93% |
| Z250117C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 14.36 | 13.10 | 14.20 | 0.00 | - | 1 | 4,983 | 53.76% |
| Z250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 9.70 | 12.15 | 12.35 | 0.00 | - | 7 | 39 | 56.15% |
| Z250117C00040000 | 2024-06-27 10:50AM EDT | 40.00 | 10.80 | 10.45 | 10.65 | 0.00 | - | 250 | 2,314 | 54.19% |
| Z250117C00042500 | 2024-06-28 2:13PM EDT | 42.50 | 9.15 | 8.75 | 9.10 | -0.40 | -4.19% | 35 | 156 | 51.93% |
| Z250117C00045000 | 2024-06-26 3:53PM EDT | 45.00 | 7.70 | 7.55 | 7.70 | 0.00 | - | 185 | 14,000 | 51.25% |
| Z250117C00047500 | 2024-06-24 2:17PM EDT | 47.50 | 7.03 | 5.90 | 6.95 | 0.00 | - | 2 | 730 | 50.28% |
| Z250117C00050000 | 2024-06-28 11:46AM EDT | 50.00 | 5.71 | 5.25 | 5.40 | +0.16 | +2.88% | 3 | 2,584 | 49.65% |
| Z250117C00052500 | 2024-06-28 12:37PM EDT | 52.50 | 4.40 | 4.35 | 4.55 | -0.40 | -8.33% | 80 | 316 | 49.37% |
| Z250117C00055000 | 2024-06-28 3:27PM EDT | 55.00 | 3.55 | 3.55 | 3.75 | -0.30 | -7.79% | 81 | 1,105 | 48.61% |
| Z250117C00057500 | 2024-06-28 12:37PM EDT | 57.50 | 2.98 | 2.91 | 3.10 | -0.02 | -0.67% | 80 | 297 | 48.17% |
| Z250117C00060000 | 2024-06-28 12:24PM EDT | 60.00 | 2.53 | 2.37 | 2.52 | +0.07 | +2.85% | 80 | 2,813 | 47.52% |
| Z250117C00062500 | 2024-06-25 1:15PM EDT | 62.50 | 1.93 | 1.92 | 2.18 | 0.00 | - | 1 | 1,811 | 48.24% |
| Z250117C00065000 | 2024-06-27 2:18PM EDT | 65.00 | 1.70 | 1.56 | 2.07 | 0.00 | - | 1 | 5,116 | 50.61% |
| Z250117C00070000 | 2024-06-27 10:47AM EDT | 70.00 | 1.17 | 0.77 | 1.58 | 0.00 | - | 8 | 14,417 | 51.73% |
| Z250117C00075000 | 2024-06-20 12:39PM EDT | 75.00 | 1.14 | 0.48 | 2.83 | 0.00 | - | 11 | 1,664 | 57.79% |
| Z250117C00080000 | 2024-06-26 1:54PM EDT | 80.00 | 0.52 | 0.32 | 0.57 | 0.00 | - | 6 | 5,807 | 47.56% |
| Z250117C00085000 | 2024-06-28 3:38PM EDT | 85.00 | 0.34 | 0.22 | 1.08 | -0.05 | -12.82% | 2 | 3,201 | 52.83% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-06-28 11:05AM EDT | 15.00 | 0.08 | 0.02 | 0.20 | +0.03 | +60.00% | 2 | 2,506 | 74.61% |
| Z250117P00017500 | 2024-06-27 9:45AM EDT | 17.50 | 0.16 | 0.03 | 0.75 | 0.00 | - | 2 | 24 | 81.93% |
| Z250117P00020000 | 2024-06-27 9:46AM EDT | 20.00 | 0.25 | 0.06 | 0.40 | 0.00 | - | 2 | 101 | 64.55% |
| Z250117P00022500 | 2024-06-12 3:43PM EDT | 22.50 | 0.07 | 0.11 | 0.75 | 0.00 | - | 2 | 51 | 64.26% |
| Z250117P00025000 | 2024-06-28 11:02AM EDT | 25.00 | 0.33 | 0.30 | 0.64 | -0.02 | -5.71% | 5 | 103 | 57.32% |
| Z250117P00027500 | 2024-06-20 1:17PM EDT | 27.50 | 0.52 | 0.35 | 1.83 | 0.00 | - | 2 | 33 | 62.94% |
| Z250117P00030000 | 2024-06-25 1:17PM EDT | 30.00 | 0.87 | 0.73 | 1.00 | 0.00 | - | 1 | 673 | 50.90% |
| Z250117P00032500 | 2024-06-27 12:59PM EDT | 32.50 | 1.12 | 0.99 | 1.49 | 0.00 | - | 10 | 91 | 52.71% |
| Z250117P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 1.64 | 1.61 | 1.86 | 0.00 | - | 60 | 1,779 | 49.32% |
| Z250117P00037500 | 2024-06-24 11:41AM EDT | 37.50 | 2.00 | 2.18 | 2.31 | 0.00 | - | 3 | 78 | 46.05% |
| Z250117P00040000 | 2024-06-28 3:52PM EDT | 40.00 | 3.10 | 2.96 | 3.05 | +0.14 | +4.73% | 16 | 4,675 | 44.62% |
| Z250117P00042500 | 2024-06-28 9:53AM EDT | 42.50 | 3.65 | 3.85 | 4.85 | -0.21 | -5.44% | 6 | 146 | 50.48% |
| Z250117P00045000 | 2024-06-28 12:40PM EDT | 45.00 | 5.15 | 4.90 | 5.05 | -0.01 | -0.19% | 80 | 2,174 | 42.36% |
| Z250117P00047500 | 2024-06-28 12:40PM EDT | 47.50 | 6.40 | 6.15 | 6.30 | +0.59 | +10.15% | 80 | 404 | 41.28% |
| Z250117P00050000 | 2024-06-28 12:27PM EDT | 50.00 | 7.65 | 7.55 | 7.75 | -0.12 | -1.54% | 81 | 2,365 | 40.50% |
| Z250117P00052500 | 2024-06-04 11:01AM EDT | 52.50 | 11.70 | 9.10 | 9.30 | 0.00 | - | 1 | 144 | 39.28% |
| Z250117P00055000 | 2024-06-18 2:53PM EDT | 55.00 | 9.65 | 10.85 | 12.00 | 0.00 | - | 1 | 4,951 | 45.89% |
| Z250117P00057500 | 2024-06-18 3:44PM EDT | 57.50 | 11.30 | 12.65 | 13.00 | 0.00 | - | 1 | 232 | 38.17% |
| Z250117P00060000 | 2024-06-25 12:21PM EDT | 60.00 | 15.00 | 14.65 | 16.70 | 0.00 | - | 1 | 1,884 | 52.26% |
| Z250117P00062500 | 2024-06-28 2:18PM EDT | 62.50 | 16.75 | 16.80 | 17.10 | -4.65 | -21.73% | 1 | 174 | 36.40% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 68.95% |
| Z250117P00070000 | 2024-06-21 10:52AM EDT | 70.00 | 21.70 | 22.50 | 25.50 | 0.00 | - | 5 | 62 | 54.96% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 37.42 | 31.90 | 35.70 | 0.00 | - | 10 | 0 | 67.26% |
| Z250117P00085000 | 2024-05-21 9:50AM EDT | 85.00 | 42.30 | 34.10 | 37.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.