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
57.556,23 +812,68 (+1,43%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 2024-04-22 10:15AM EDT | 20.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z251219C00030000 | 2024-06-17 11:05AM EDT | 30.00 | 21.90 | 19.75 | 21.45 | 0.00 | - | 4 | 29 | 58.39% |
| Z251219C00032500 | 2024-06-21 11:05AM EDT | 32.50 | 22.00 | 18.00 | 19.85 | 0.00 | - | 1 | 1 | 56.95% |
| Z251219C00035000 | 2024-05-16 12:28PM EDT | 35.00 | 16.86 | 19.00 | 19.50 | 0.00 | - | 3 | 22 | 66.92% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 37.50 | 13.00 | 12.90 | 13.60 | 0.00 | - | 150 | 151 | 42.03% |
| Z251219C00040000 | 2024-05-28 12:07PM EDT | 40.00 | 10.35 | 14.95 | 15.35 | 0.00 | - | 12 | 14 | 57.03% |
| Z251219C00042500 | 2024-05-30 12:18PM EDT | 42.50 | 9.00 | 13.35 | 13.60 | 0.00 | - | 1 | 24 | 54.05% |
| Z251219C00045000 | 2024-06-27 1:10PM EDT | 45.00 | 12.80 | 12.10 | 12.40 | 0.00 | - | 2 | 155 | 53.04% |
| Z251219C00047500 | 2024-06-12 9:38AM EDT | 47.50 | 11.45 | 10.95 | 11.20 | 0.00 | - | 2 | 14 | 51.95% |
| Z251219C00050000 | 2024-06-18 3:47PM EDT | 50.00 | 11.95 | 9.90 | 10.25 | 0.00 | - | 8 | 120 | 51.35% |
| Z251219C00052500 | 2024-06-25 12:00PM EDT | 52.50 | 9.00 | 8.95 | 9.30 | 0.00 | - | 26 | 26 | 50.66% |
| Z251219C00055000 | 2024-06-25 11:22AM EDT | 55.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 11 | 673 | 50.02% |
| Z251219C00057500 | 2024-05-15 11:38AM EDT | 57.50 | 6.79 | 8.25 | 8.60 | 0.00 | - | 1 | 16 | 53.78% |
| Z251219C00060000 | 2024-06-13 3:52PM EDT | 60.00 | 7.95 | 6.55 | 6.75 | 0.00 | - | 5 | 709 | 49.04% |
| Z251219C00062500 | 2024-03-20 12:06PM EDT | 62.50 | 8.17 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 44.01% |
| Z251219C00065000 | 2024-06-12 11:22AM EDT | 65.00 | 6.10 | 5.30 | 5.50 | 0.00 | - | 29 | 60 | 48.17% |
| Z251219C00070000 | 2024-04-15 12:26PM EDT | 70.00 | 4.06 | 2.92 | 5.45 | 0.00 | - | 1 | 2,534 | 52.12% |
| Z251219C00075000 | 2024-06-12 10:39AM EDT | 75.00 | 3.88 | 3.35 | 3.60 | 0.00 | - | 1 | 71 | 46.66% |
| Z251219C00080000 | 2024-06-28 3:36PM EDT | 80.00 | 2.80 | 2.71 | 2.88 | +0.08 | +2.94% | 1 | 2,950 | 45.90% |
| Z251219C00085000 | 2024-06-26 2:38PM EDT | 85.00 | 2.22 | 1.78 | 2.32 | 0.00 | - | 1 | 631 | 45.37% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 2024-01-11 11:53AM EDT | 17.50 | 0.77 | 0.06 | 2.67 | 0.00 | - | 4 | 5 | 69.09% |
| Z251219P00020000 | 2024-06-11 3:56PM EDT | 20.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 75.00% |
| Z251219P00022500 | 2024-05-22 3:25PM EDT | 22.50 | 1.41 | 0.85 | 1.66 | 0.00 | - | 1 | 11 | 52.27% |
| Z251219P00025000 | 2024-05-22 10:06AM EDT | 25.00 | 1.89 | 1.17 | 1.96 | 0.00 | - | 1 | 61 | 53.58% |
| Z251219P00030000 | 2024-06-25 1:50PM EDT | 30.00 | 2.60 | 2.37 | 2.77 | 0.00 | - | 1 | 184 | 47.84% |
| Z251219P00032500 | 2024-06-18 10:39AM EDT | 32.50 | 3.00 | 3.05 | 3.40 | 0.00 | - | 5 | 3 | 46.22% |
| Z251219P00035000 | 2024-06-20 1:10PM EDT | 35.00 | 3.60 | 3.75 | 4.15 | 0.00 | - | 1 | 458 | 44.90% |
| Z251219P00037500 | 2024-06-07 11:36AM EDT | 37.50 | 5.95 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 43.68% |
| Z251219P00040000 | 2024-06-24 10:21AM EDT | 40.00 | 5.15 | 5.60 | 5.95 | 0.00 | - | 5 | 414 | 42.52% |
| Z251219P00042500 | 2024-06-12 9:42AM EDT | 42.50 | 6.13 | 6.65 | 6.95 | 0.00 | - | 2 | 8 | 41.15% |
| Z251219P00045000 | 2024-06-28 10:23AM EDT | 45.00 | 7.78 | 7.75 | 8.05 | -0.22 | -2.75% | 1 | 48 | 39.84% |
| Z251219P00047500 | 2024-06-28 10:23AM EDT | 47.50 | 8.82 | 9.05 | 9.35 | -0.53 | -5.67% | 1 | 2 | 39.01% |
| Z251219P00050000 | 2024-05-22 10:06AM EDT | 50.00 | 12.54 | 9.30 | 9.75 | 0.00 | - | 10 | 46 | 33.74% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 50.01% |
| Z251219P00057500 | 2024-06-14 10:40AM EDT | 57.50 | 14.45 | 15.05 | 15.55 | 0.00 | - | 33 | 33 | 35.88% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 60.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z251219P00062500 | 2024-06-28 10:48AM EDT | 62.50 | 18.25 | 18.60 | 18.90 | +1.75 | +10.61% | 38 | 10 | 32.85% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 65.00 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z251219P00085000 | 2024-03-05 2:30PM EDT | 85.00 | 32.30 | 37.65 | 38.95 | 0.00 | - | 1 | 1 | 28.57% |
© 2024 Yahoo. Todos los derechos reservados.