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
79,32 +0,32 (+0,41%) OURO
2.332,30 +21,30 (+0,92%) Bitcoin USD
57.263,39 -2.465,04 (-4,13%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 2024-05-01 12:47PM EDT | 37.00 | 5.65 | 3.75 | 5.75 | -2.85 | -33.53% | 10 | 1 | 105.76% |
| Z240510C00039000 | 2024-04-25 12:56PM EDT | 39.00 | 5.10 | 3.45 | 4.20 | 0.00 | - | 1 | 2 | 81.64% |
| Z240510C00042000 | 2024-05-01 3:58PM EDT | 42.00 | 2.48 | 2.26 | 2.48 | -0.51 | -17.06% | 66 | 9 | 92.38% |
| Z240510C00042500 | 2024-05-01 3:58PM EDT | 42.50 | 2.20 | 1.85 | 2.23 | -0.63 | -22.26% | 25 | 2 | 88.28% |
| Z240510C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 2.04 | 1.65 | 2.01 | -0.66 | -24.44% | 13 | 29 | 88.18% |
| Z240510C00043500 | 2024-05-01 2:48PM EDT | 43.50 | 2.25 | 1.69 | 2.15 | -0.20 | -8.16% | 11 | 135 | 99.12% |
| Z240510C00044000 | 2024-05-01 2:52PM EDT | 44.00 | 2.08 | 1.06 | 1.65 | -0.22 | -9.57% | 27 | 51 | 83.89% |
| Z240510C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 1.29 | 1.17 | 1.32 | -0.40 | -23.67% | 93 | 53 | 91.89% |
| Z240510C00046000 | 2024-05-01 2:49PM EDT | 46.00 | 1.29 | 0.35 | 1.05 | -0.34 | -20.86% | 12 | 14 | 78.61% |
| Z240510C00046500 | 2024-05-01 11:56AM EDT | 46.50 | 1.00 | 0.14 | 0.93 | -0.57 | -36.31% | 26 | 3 | 75.00% |
| Z240510C00047000 | 2024-05-01 12:16PM EDT | 47.00 | 0.93 | 0.16 | 0.82 | -0.22 | -19.13% | 12 | 26 | 77.05% |
| Z240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.61 | 0.42 | 0.64 | -0.39 | -39.00% | 95 | 44 | 87.99% |
| Z240510C00049000 | 2024-05-01 3:22PM EDT | 49.00 | 0.60 | 0.07 | 0.50 | -0.22 | -26.83% | 17 | 20 | 79.69% |
| Z240510C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.34 | 0.33 | 0.38 | -0.20 | -37.04% | 123 | 134 | 92.19% |
| Z240510C00051000 | 2024-05-01 1:55PM EDT | 51.00 | 0.30 | 0.22 | 0.31 | -0.22 | -42.31% | 61 | 25 | 91.99% |
| Z240510C00052000 | 2024-05-01 2:24PM EDT | 52.00 | 0.21 | 0.16 | 0.24 | -0.20 | -48.78% | 23 | 16 | 92.19% |
| Z240510C00053000 | 2024-05-01 2:52PM EDT | 53.00 | 0.20 | 0.12 | 0.19 | -0.14 | -41.18% | 208 | 641 | 92.97% |
| Z240510C00054000 | 2024-05-01 2:52PM EDT | 54.00 | 0.13 | 0.08 | 0.10 | -0.03 | -18.75% | 417 | 18 | 88.87% |
| Z240510C00055000 | 2024-05-01 3:13PM EDT | 55.00 | 0.11 | 0.03 | 0.08 | -0.09 | -45.00% | 123 | 24 | 86.72% |
| Z240510C00056000 | 2024-05-01 12:49PM EDT | 56.00 | 0.10 | 0.02 | 0.10 | -0.11 | -52.38% | 85 | 11 | 92.58% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.01 | 1.31 | 0.00 | - | 2 | 22 | 160.74% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 3 | 176.95% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-04-30 1:33PM EDT | 30.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 7 | 40 | 186.72% |
| Z240510P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.24 | 0.12 | 0.33 | +0.06 | +33.33% | 1 | 16 | 107.81% |
| Z240510P00034000 | 2024-05-01 1:12PM EDT | 34.00 | 0.31 | 0.19 | 0.75 | +0.15 | +93.75% | 3 | 9 | 119.34% |
| Z240510P00035000 | 2024-05-01 1:55PM EDT | 35.00 | 0.34 | 0.30 | 0.38 | +0.01 | +3.03% | 8 | 25 | 96.97% |
| Z240510P00036500 | 2024-05-01 3:33PM EDT | 36.50 | 0.67 | 0.51 | 0.82 | +0.25 | +59.52% | 2 | 3 | 101.37% |
| Z240510P00037000 | 2024-05-01 12:47PM EDT | 37.00 | 0.75 | 0.61 | 0.87 | +0.35 | +87.50% | 969 | 16 | 99.22% |
| Z240510P00038000 | 2024-05-01 3:33PM EDT | 38.00 | 0.95 | 0.84 | 1.38 | +0.50 | +111.11% | 5 | 7 | 104.40% |
| Z240510P00038500 | 2024-05-01 2:32PM EDT | 38.50 | 1.14 | 0.97 | 2.67 | +0.44 | +62.86% | 3 | 1 | 128.81% |
| Z240510P00039000 | 2024-05-01 3:51PM EDT | 39.00 | 1.13 | 1.12 | 2.11 | +0.46 | +68.66% | 10 | 25 | 111.82% |
| Z240510P00039500 | 2024-05-01 2:21PM EDT | 39.50 | 1.37 | 1.10 | 1.58 | -0.10 | -6.80% | 3 | 25 | 92.04% |
| Z240510P00040000 | 2024-05-01 2:27PM EDT | 40.00 | 1.52 | 1.30 | 1.73 | +0.02 | +1.33% | 54 | 41 | 91.31% |
| Z240510P00041000 | 2024-05-01 3:57PM EDT | 41.00 | 2.00 | 1.55 | 2.43 | +0.74 | +58.73% | 34 | 33 | 92.87% |
| Z240510P00041500 | 2024-05-01 3:59PM EDT | 41.50 | 2.19 | 1.69 | 2.64 | +0.83 | +61.03% | 6 | 25 | 90.23% |
| Z240510P00042000 | 2024-05-01 3:54PM EDT | 42.00 | 2.43 | 2.39 | 2.68 | +0.09 | +3.85% | 13 | 65 | 94.43% |
| Z240510P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 2.90 | 2.75 | 3.20 | +0.04 | +1.40% | 56 | 372 | 89.55% |
| Z240510P00043500 | 2024-04-30 12:59PM EDT | 43.50 | 2.83 | 3.20 | 3.40 | 0.00 | - | 789 | 768 | 90.19% |
| Z240510P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 3.64 | 3.55 | 4.40 | +0.64 | +21.33% | 10 | 16 | 104.00% |
| Z240510P00044500 | 2024-04-30 10:18AM EDT | 44.50 | 3.07 | 3.90 | 4.30 | 0.00 | - | 10 | 15 | 95.80% |
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 45.00 | 3.40 | 4.20 | 5.00 | 0.00 | - | 3 | 17 | 102.00% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 4.95 | 5.20 | +1.08 | +26.34% | 2 | 107 | 91.02% |
| Z240510P00047000 | 2024-04-19 1:59PM EDT | 47.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 4 | 11 | 90.33% |
| Z240510P00048000 | 2024-05-01 2:13PM EDT | 48.00 | 6.80 | 5.45 | 7.65 | +2.40 | +54.55% | 1 | 20 | 82.62% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 5.60 | 8.95 | 0.00 | - | 1 | 0 | 69.34% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 8.25 | 9.20 | 0.00 | - | 3 | 5 | 109.28% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 9.80 | 11.45 | 0.00 | - | - | 1 | 117.77% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 11.30 | 14.65 | 0.00 | - | - | 1 | 197.27% |
© 2024 Yahoo. Todos os direitos reservados.