Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.563,56 +813,15 (+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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-05-28 9:33AM EDT | 17.50 | 24.79 | 29.80 | 32.35 | 0.00 | - | 1 | 2 | 78.76% |
| Z260116C00020000 | 2024-05-14 11:15AM EDT | 20.00 | 27.16 | 30.65 | 32.30 | 0.00 | - | 2 | 22 | 100.10% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 22.50 | 23.08 | 21.75 | 23.50 | 0.00 | - | 10 | 3 | 0.00% |
| Z260116C00025000 | 2024-05-02 12:36PM EDT | 25.00 | 18.77 | 18.80 | 20.55 | 0.00 | - | 1 | 48 | 0.00% |
| Z260116C00027500 | 2024-06-28 11:46AM EDT | 27.50 | 23.50 | 22.70 | 25.20 | +23.50 | - | 4 | 4 | 70.48% |
| Z260116C00030000 | 2024-06-28 10:24AM EDT | 30.00 | 22.50 | 20.95 | 21.35 | +2.00 | +9.76% | 3 | 25 | 60.71% |
| Z260116C00032500 | 2024-06-25 3:13PM EDT | 32.50 | 19.15 | 19.30 | 20.00 | +19.15 | - | - | 1 | 60.05% |
| Z260116C00035000 | 2024-06-27 9:32AM EDT | 35.00 | 18.00 | 17.65 | 18.05 | 0.00 | - | 3 | 263 | 57.18% |
| Z260116C00037500 | 2024-06-21 10:42AM EDT | 37.50 | 18.40 | 16.25 | 16.95 | 0.00 | - | 1 | 3 | 57.13% |
| Z260116C00040000 | 2024-06-27 3:20PM EDT | 40.00 | 15.20 | 14.85 | 15.15 | 0.00 | - | 20 | 125 | 54.83% |
| Z260116C00042500 | 2024-06-18 3:54PM EDT | 42.50 | 15.85 | 13.55 | 13.95 | 0.00 | - | 11 | 100 | 54.02% |
| Z260116C00045000 | 2024-06-20 1:20PM EDT | 45.00 | 14.40 | 12.35 | 12.65 | 0.00 | - | 4 | 78 | 52.88% |
| Z260116C00047500 | 2024-06-18 11:56AM EDT | 47.50 | 12.60 | 10.30 | 12.85 | 0.00 | - | 15 | 31 | 52.91% |
| Z260116C00050000 | 2024-06-28 11:52AM EDT | 50.00 | 10.70 | 9.75 | 10.50 | +0.12 | +1.13% | 1 | 289 | 50.28% |
| Z260116C00052500 | 2024-06-28 12:12PM EDT | 52.50 | 9.60 | 9.15 | 9.50 | -0.20 | -2.04% | 2 | 73 | 50.27% |
| Z260116C00055000 | 2024-06-28 9:31AM EDT | 55.00 | 8.63 | 7.30 | 8.55 | -0.17 | -1.93% | 1 | 1,098 | 50.07% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.20 | 7.20 | 0.00 | - | 10 | 38 | 47.11% |
| Z260116C00060000 | 2024-06-28 12:52PM EDT | 60.00 | 6.95 | 6.55 | 7.00 | -1.05 | -13.13% | 5 | 362 | 48.90% |
| Z260116C00062500 | 2024-06-21 10:42AM EDT | 62.50 | 7.30 | 4.80 | 6.40 | 0.00 | - | 20 | 74 | 48.72% |
| Z260116C00065000 | 2024-06-14 10:33AM EDT | 65.00 | 6.40 | 5.30 | 6.60 | 0.00 | - | 1 | 196 | 51.88% |
| Z260116C00070000 | 2024-06-25 10:21AM EDT | 70.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 1 | 230 | 50.12% |
| Z260116C00075000 | 2024-06-26 12:54PM EDT | 75.00 | 3.65 | 3.40 | 3.90 | 0.00 | - | 3 | 4,227 | 47.00% |
| Z260116C00080000 | 2024-06-26 11:56AM EDT | 80.00 | 2.65 | 2.57 | 3.55 | 0.00 | - | 1 | 490 | 48.34% |
| Z260116C00085000 | 2024-06-28 2:07PM EDT | 85.00 | 2.40 | 2.19 | 3.10 | +0.41 | +20.60% | 1 | 823 | 48.74% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-06-17 2:24PM EDT | 17.50 | 0.64 | 0.40 | 1.00 | 0.00 | - | 2 | 18 | 56.01% |
| Z260116P00020000 | 2024-06-06 3:43PM EDT | 20.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 39 | 50.49% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.50 | 1.92 | 0.00 | - | 1 | 114 | 56.35% |
| Z260116P00025000 | 2024-06-17 9:55AM EDT | 25.00 | 1.51 | 1.47 | 2.11 | 0.00 | - | 1 | 126 | 50.55% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z260116P00030000 | 2024-06-26 9:31AM EDT | 30.00 | 2.65 | 2.50 | 2.76 | 0.00 | - | 6 | 215 | 46.57% |
| Z260116P00032500 | 2024-06-24 1:02PM EDT | 32.50 | 3.10 | 3.15 | 3.40 | 0.00 | - | 2 | 10 | 45.07% |
| Z260116P00035000 | 2024-06-26 9:34AM EDT | 35.00 | 4.20 | 3.90 | 4.15 | 0.00 | - | 2 | 689 | 43.77% |
| Z260116P00037500 | 2024-06-20 1:43PM EDT | 37.50 | 4.53 | 4.75 | 5.15 | 0.00 | - | 5 | 10 | 43.40% |
| Z260116P00040000 | 2024-06-26 9:31AM EDT | 40.00 | 6.10 | 5.65 | 6.00 | 0.00 | - | 2 | 333 | 41.70% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 42.50 | 9.00 | 6.10 | 7.40 | 0.00 | - | 2 | 5 | 42.26% |
| Z260116P00045000 | 2024-06-18 3:26PM EDT | 45.00 | 7.36 | 7.45 | 8.40 | 0.00 | - | 1 | 135 | 40.43% |
| Z260116P00047500 | 2024-06-25 12:56PM EDT | 47.50 | 9.40 | 9.20 | 9.50 | 0.00 | - | 55 | 598 | 38.70% |
| Z260116P00050000 | 2024-06-28 1:54PM EDT | 50.00 | 10.70 | 10.40 | 10.85 | -0.15 | -1.38% | 1 | 288 | 37.67% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 43.84% |
| Z260116P00055000 | 2024-06-07 10:20AM EDT | 55.00 | 15.98 | 12.35 | 16.00 | 0.00 | - | 12 | 44 | 45.08% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 20.68% |
| Z260116P00060000 | 2024-06-17 12:13PM EDT | 60.00 | 16.83 | 15.00 | 19.50 | 0.00 | - | 1 | 4 | 44.06% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 59.77% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 51.86% |
© 2024 Yahoo. Todos los derechos reservados.