Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,18 +0,18 (+0,23%) OURO
2.332,00 +21,00 (+0,91%) Bitcoin USD
57.139,33 -2.930,38 (-4,88%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 12.85 | 16.25 | 0.00 | - | - | 10 | 337.50% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 12.65 | 15.90 | 0.00 | - | - | 2 | 395.70% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 11.10 | 14.40 | 0.00 | - | - | 1 | 348.05% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 6.35 | 10.10 | 0.00 | - | 6 | 9 | 228.91% |
| Z240503C00035000 | 2024-04-30 10:32AM EDT | 35.00 | 8.04 | 5.85 | 9.25 | -0.33 | -3.94% | 5 | 8 | 255.47% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 6.25 | 8.70 | 0.00 | - | - | 2 | 294.92% |
| Z240503C00040000 | 2024-05-01 3:36PM EDT | 40.00 | 3.21 | 3.05 | 3.25 | -0.94 | -22.65% | 26 | 25 | 171.29% |
| Z240503C00040500 | 2024-05-01 1:47PM EDT | 40.50 | 2.90 | 2.51 | 2.95 | -1.00 | -25.64% | 8 | 17 | 160.94% |
| Z240503C00041000 | 2024-05-01 1:20PM EDT | 41.00 | 3.15 | 2.21 | 2.66 | -0.35 | -10.00% | 19 | 41 | 160.06% |
| Z240503C00041500 | 2024-05-01 2:12PM EDT | 41.50 | 2.54 | 1.82 | 2.39 | -0.61 | -19.37% | 23 | 6 | 154.69% |
| Z240503C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 2.01 | 2.00 | 2.24 | -0.90 | -30.93% | 88 | 79 | 175.68% |
| Z240503C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 1.87 | 1.69 | 1.94 | -0.63 | -25.20% | 626 | 84 | 169.14% |
| Z240503C00043000 | 2024-05-01 3:53PM EDT | 43.00 | 1.57 | 1.12 | 2.04 | -0.88 | -35.92% | 289 | 927 | 166.70% |
| Z240503C00043500 | 2024-05-01 3:59PM EDT | 43.50 | 1.45 | 0.65 | 3.55 | -0.47 | -24.48% | 127 | 283 | 225.00% |
| Z240503C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 1.25 | 1.18 | 1.31 | -0.58 | -31.69% | 1,405 | 1,350 | 168.55% |
| Z240503C00044500 | 2024-05-01 3:57PM EDT | 44.50 | 1.12 | 1.04 | 1.15 | -0.62 | -35.63% | 174 | 166 | 168.95% |
| Z240503C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.95 | 0.90 | 1.02 | -0.43 | -31.16% | 3,530 | 2,643 | 169.34% |
| Z240503C00045500 | 2024-05-01 3:52PM EDT | 45.50 | 0.87 | 0.59 | 0.92 | -0.52 | -37.41% | 570 | 161 | 161.33% |
| Z240503C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.72 | 0.66 | 1.96 | -0.32 | -30.77% | 4,185 | 1,891 | 225.10% |
| Z240503C00046500 | 2024-05-01 3:30PM EDT | 46.50 | 0.83 | 0.54 | 0.65 | -0.27 | -24.55% | 22 | 1,077 | 165.82% |
| Z240503C00047000 | 2024-05-01 3:56PM EDT | 47.00 | 0.49 | 0.48 | 0.68 | -0.35 | -41.67% | 135 | 1,786 | 174.02% |
| Z240503C00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.55 | 0.08 | 0.49 | -0.18 | -24.66% | 35 | 69 | 144.92% |
| Z240503C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.40 | 0.35 | 0.42 | -0.33 | -45.21% | 296 | 318 | 167.97% |
| Z240503C00048500 | 2024-05-01 3:59PM EDT | 48.50 | 0.33 | 0.29 | 0.37 | -0.36 | -52.17% | 530 | 75 | 168.36% |
| Z240503C00049000 | 2024-05-01 3:49PM EDT | 49.00 | 0.29 | 0.26 | 0.33 | -0.21 | -42.00% | 123 | 2,686 | 170.70% |
| Z240503C00049500 | 2024-05-01 3:40PM EDT | 49.50 | 0.31 | 0.25 | 0.27 | -0.04 | -11.43% | 140 | 154 | 172.46% |
| Z240503C00050000 | 2024-05-01 3:49PM EDT | 50.00 | 0.23 | 0.19 | 0.24 | -0.20 | -46.51% | 894 | 450 | 171.48% |
| Z240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.15 | 0.13 | 0.15 | -0.14 | -48.28% | 886 | 430 | 168.36% |
| Z240503C00052000 | 2024-05-01 3:45PM EDT | 52.00 | 0.12 | 0.09 | 0.11 | -0.11 | -47.83% | 206 | 377 | 169.14% |
| Z240503C00053000 | 2024-05-01 3:23PM EDT | 53.00 | 0.13 | 0.04 | 0.10 | -0.07 | -35.00% | 144 | 208 | 169.53% |
| Z240503C00054000 | 2024-05-01 3:44PM EDT | 54.00 | 0.03 | 0.04 | 0.08 | -0.11 | -78.57% | 66 | 68 | 175.78% |
| Z240503C00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 10 | 364 | 183.59% |
| Z240503C00056000 | 2024-05-01 3:57PM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 103 | 40 | 168.75% |
| Z240503C00057000 | 2024-05-01 3:36PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 367 | 49 | 162.50% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 355 | 370 | 171.88% |
| Z240503C00060000 | 2024-05-01 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 64 | 85 | 187.50% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-30 12:46PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 215.63% |
| Z240503P00030000 | 2024-05-01 1:26PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 181.25% |
| Z240503P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 76 | 175.00% |
| Z240503P00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 411 | 2 | 168.75% |
| Z240503P00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 258 | 399 | 171.88% |
| Z240503P00033500 | 2024-05-01 3:57PM EDT | 33.50 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 339 | 113 | 175.78% |
| Z240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.11 | 0.10 | 0.18 | -0.04 | -26.67% | 250 | 15 | 184.38% |
| Z240503P00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 1,212 | 2 | 177.73% |
| Z240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 985 | 91 | 174.61% |
| Z240503P00035500 | 2024-05-01 3:59PM EDT | 35.50 | 0.27 | 0.22 | 0.28 | -0.02 | -6.90% | 41 | 34 | 177.34% |
| Z240503P00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.31 | 0.28 | 0.32 | +0.01 | +3.33% | 252 | 81 | 175.00% |
| Z240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 0.35 | 0.35 | 0.40 | -0.01 | -2.78% | 31 | 53 | 175.39% |
| Z240503P00037000 | 2024-05-01 3:57PM EDT | 37.00 | 0.47 | 0.44 | 0.54 | +0.05 | +11.90% | 292 | 108 | 179.10% |
| Z240503P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.55 | 0.55 | 0.65 | -0.01 | -1.79% | 54 | 50 | 180.08% |
| Z240503P00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.80 | 0.64 | 0.74 | +0.20 | +33.33% | 885 | 194 | 176.76% |
| Z240503P00038500 | 2024-05-01 3:20PM EDT | 38.50 | 0.61 | 0.76 | 0.85 | -0.08 | -11.59% | 555 | 258 | 175.00% |
| Z240503P00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.98 | 0.90 | 1.00 | +0.16 | +19.51% | 723 | 520 | 174.61% |
| Z240503P00039500 | 2024-05-01 3:51PM EDT | 39.50 | 1.06 | 1.06 | 1.53 | -0.06 | -5.36% | 954 | 72 | 191.21% |
| Z240503P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 1.28 | 1.25 | 1.31 | +0.19 | +17.43% | 290 | 1,776 | 173.05% |
| Z240503P00040500 | 2024-05-01 2:38PM EDT | 40.50 | 1.58 | 1.41 | 1.61 | +0.29 | +22.48% | 36 | 70 | 175.59% |
| Z240503P00041000 | 2024-05-01 3:59PM EDT | 41.00 | 1.68 | 1.62 | 1.82 | +0.22 | +15.07% | 146 | 3,519 | 174.61% |
| Z240503P00041500 | 2024-05-01 3:59PM EDT | 41.50 | 1.88 | 1.86 | 2.20 | +0.26 | +16.05% | 109 | 826 | 180.47% |
| Z240503P00042000 | 2024-05-01 3:59PM EDT | 42.00 | 2.13 | 2.12 | 2.50 | +0.09 | +4.41% | 778 | 684 | 182.23% |
| Z240503P00042500 | 2024-05-01 3:54PM EDT | 42.50 | 2.39 | 2.37 | 4.55 | +0.33 | +16.02% | 320 | 151 | 252.83% |
| Z240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 2.71 | 2.66 | 4.00 | +0.45 | +19.91% | 237 | 1,034 | 218.75% |
| Z240503P00043500 | 2024-05-01 3:05PM EDT | 43.50 | 2.45 | 2.57 | 3.20 | -0.20 | -7.55% | 24 | 663 | 156.84% |
| Z240503P00044000 | 2024-05-01 3:34PM EDT | 44.00 | 3.02 | 3.25 | 3.45 | +0.11 | +3.78% | 62 | 1,093 | 168.16% |
| Z240503P00044500 | 2024-05-01 10:37AM EDT | 44.50 | 3.55 | 3.60 | 3.90 | +0.76 | +27.24% | 4 | 62 | 172.85% |
| Z240503P00045000 | 2024-05-01 2:28PM EDT | 45.00 | 4.00 | 3.95 | 4.20 | +0.83 | +26.18% | 171 | 108 | 169.73% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 4.30 | 4.60 | 0.00 | - | 20 | 38 | 169.73% |
| Z240503P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 4.97 | 4.70 | 5.05 | +1.22 | +32.53% | 2 | 84 | 173.44% |
| Z240503P00046500 | 2024-05-01 3:02PM EDT | 46.50 | 4.10 | 5.10 | 5.45 | +0.45 | +12.33% | 5 | 19 | 173.44% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 5.00 | 6.95 | 0.00 | - | 17 | 52 | 204.69% |
| Z240503P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 4.90 | 5.60 | 6.80 | +0.48 | +10.86% | 10 | 32 | 184.77% |
| Z240503P00048000 | 2024-05-01 1:18PM EDT | 48.00 | 6.70 | 5.55 | 6.95 | +1.75 | +35.35% | 1 | 83 | 127.34% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 6.30 | 8.20 | 0.00 | - | 1 | 9 | 141.41% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 8.05 | 10.20 | 0.00 | - | 5 | 16 | 278.13% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 11.50 | 14.95 | 0.00 | - | 10 | 11 | 208.59% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 12.10 | 15.95 | 0.00 | - | - | 2 | 465.04% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 13.10 | 16.95 | 0.00 | - | - | 0 | 480.47% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 14.15 | 17.95 | 0.00 | - | - | 3 | 495.51% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 16.35 | 19.85 | 0.00 | - | 5 | 8 | 513.48% |
© 2024 Yahoo. Todos os direitos reservados.