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
57.547,58 +878,72 (+1,55%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00022500 | 2024-06-12 9:50AM EDT | 22.50 | 27.15 | 23.00 | 26.85 | 0.00 | - | 2 | 2 | 60.60% |
| Z250620C00025000 | 2024-06-10 2:58PM EDT | 25.00 | 21.09 | 22.30 | 24.00 | 0.00 | - | 3 | 26 | 63.33% |
| Z250620C00030000 | 2024-06-28 2:56PM EDT | 30.00 | 19.36 | 18.75 | 19.70 | -1.84 | -8.68% | 22 | 136 | 59.39% |
| Z250620C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 18.15 | 14.75 | 16.35 | 0.00 | - | 25 | 27 | 55.25% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 39.43% |
| Z250620C00040000 | 2024-06-20 12:46PM EDT | 40.00 | 14.70 | 12.65 | 13.05 | 0.00 | - | 2 | 106 | 55.47% |
| Z250620C00042500 | 2024-06-14 12:51PM EDT | 42.50 | 12.45 | 11.25 | 11.50 | 0.00 | - | 8 | 52 | 53.76% |
| Z250620C00045000 | 2024-06-24 1:12PM EDT | 45.00 | 10.58 | 9.90 | 10.25 | 0.00 | - | 20 | 61 | 52.59% |
| Z250620C00047500 | 2024-06-27 1:21PM EDT | 47.50 | 9.30 | 8.75 | 9.00 | 0.00 | - | 5 | 275 | 51.47% |
| Z250620C00050000 | 2024-06-28 9:34AM EDT | 50.00 | 8.50 | 7.70 | 8.00 | +0.10 | +1.19% | 13 | 247 | 50.82% |
| Z250620C00052500 | 2024-06-12 12:11PM EDT | 52.50 | 8.32 | 6.75 | 7.00 | 0.00 | - | 4 | 289 | 50.64% |
| Z250620C00055000 | 2024-06-25 1:28PM EDT | 55.00 | 5.85 | 5.85 | 6.20 | 0.00 | - | 5 | 206 | 50.27% |
| Z250620C00057500 | 2024-06-12 11:02AM EDT | 57.50 | 6.15 | 5.10 | 5.40 | 0.00 | - | 2 | 142 | 49.46% |
| Z250620C00060000 | 2024-06-25 3:23PM EDT | 60.00 | 4.45 | 4.45 | 4.75 | 0.00 | - | 1 | 766 | 49.08% |
| Z250620C00062500 | 2024-06-24 3:11PM EDT | 62.50 | 4.25 | 3.90 | 4.15 | 0.00 | - | 2 | 155 | 48.61% |
| Z250620C00065000 | 2024-06-14 3:00PM EDT | 65.00 | 3.90 | 3.35 | 3.60 | 0.00 | - | 2 | 209 | 48.06% |
| Z250620C00070000 | 2024-06-24 1:38PM EDT | 70.00 | 2.86 | 2.50 | 2.83 | 0.00 | - | 4 | 146 | 48.01% |
| Z250620C00075000 | 2024-06-26 12:37PM EDT | 75.00 | 1.94 | 1.48 | 2.46 | 0.00 | - | 25 | 91 | 49.66% |
| Z250620C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 1.80 | 1.38 | 2.50 | 0.00 | - | 1 | 32 | 53.71% |
| Z250620C00085000 | 2024-06-28 12:29PM EDT | 85.00 | 1.15 | 0.83 | 1.28 | -0.15 | -11.54% | 1 | 463 | 46.90% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00022500 | 2024-05-23 3:52PM EDT | 22.50 | 1.01 | 0.00 | 2.59 | 0.00 | - | 1 | 2 | 64.87% |
| Z250620P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 1.41 | 0.65 | 1.31 | 0.00 | - | 2 | 85 | 52.44% |
| Z250620P00027500 | 2024-05-09 12:14PM EDT | 27.50 | 1.65 | 1.51 | 2.00 | 0.00 | - | 1 | 201 | 55.71% |
| Z250620P00030000 | 2024-06-06 9:41AM EDT | 30.00 | 2.27 | 1.61 | 1.83 | 0.00 | - | 1 | 220 | 49.55% |
| Z250620P00032500 | 2024-06-24 3:08PM EDT | 32.50 | 2.10 | 2.13 | 2.40 | 0.00 | - | 1 | 310 | 48.24% |
| Z250620P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 2.74 | 2.77 | 3.05 | 0.00 | - | 60 | 383 | 46.83% |
| Z250620P00037500 | 2024-06-25 1:22PM EDT | 37.50 | 3.75 | 3.45 | 3.80 | 0.00 | - | 2 | 368 | 45.41% |
| Z250620P00040000 | 2024-06-21 11:57AM EDT | 40.00 | 3.95 | 4.30 | 4.60 | 0.00 | - | 134 | 241 | 43.67% |
| Z250620P00042500 | 2024-06-12 9:42AM EDT | 42.50 | 4.71 | 5.35 | 5.65 | 0.00 | - | 1 | 67 | 42.81% |
| Z250620P00045000 | 2024-06-03 3:14PM EDT | 45.00 | 8.70 | 6.45 | 6.85 | 0.00 | - | 14 | 66 | 42.11% |
| Z250620P00047500 | 2024-06-24 9:45AM EDT | 47.50 | 7.00 | 7.70 | 8.00 | 0.00 | - | 1 | 26 | 40.47% |
| Z250620P00050000 | 2024-06-20 9:33AM EDT | 50.00 | 8.25 | 9.10 | 9.35 | 0.00 | - | 1 | 8 | 39.28% |
| Z250620P00052500 | 2024-06-21 11:43AM EDT | 52.50 | 9.60 | 10.60 | 10.90 | 0.00 | - | 1 | 161 | 38.54% |
| Z250620P00055000 | 2024-06-04 11:34AM EDT | 55.00 | 14.75 | 12.10 | 12.70 | 0.00 | - | 1 | 12 | 38.57% |
| Z250620P00057500 | 2024-06-25 12:21PM EDT | 57.50 | 14.25 | 13.95 | 14.40 | 0.00 | - | 1 | 210 | 37.44% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 53.44% |
| Z250620P00062500 | 2024-06-03 2:10PM EDT | 62.50 | 21.70 | 17.50 | 19.30 | 0.00 | - | 1 | 3 | 42.87% |
© 2024 Yahoo. Todos los derechos reservados.