Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.201,53 -678,82 (-1,06%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00025000 | 2023-11-07 1:02PM EDT | 25.00 | 14.60 | 22.20 | 22.75 | 0.00 | - | 1 | 3 | 341.21% |
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 30.00 | 13.67 | 12.15 | 13.95 | 0.00 | - | 8 | 18 | 105.76% |
| Z240517C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 8.35 | 9.00 | 9.75 | 0.00 | - | 1 | 4,166 | 91.70% |
| Z240517C00037500 | 2024-04-25 9:50AM EDT | 37.50 | 5.95 | 6.00 | 8.85 | 0.00 | - | 1 | 86 | 90.72% |
| Z240517C00040000 | 2024-04-23 3:56PM EDT | 40.00 | 5.00 | 4.95 | 5.10 | 0.00 | - | 11 | 323 | 70.51% |
| Z240517C00042500 | 2024-04-26 3:32PM EDT | 42.50 | 3.30 | 3.40 | 3.55 | +0.12 | +3.77% | 131 | 1,401 | 69.24% |
| Z240517C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 2.30 | 2.21 | 2.25 | +0.25 | +12.20% | 370 | 3,800 | 67.14% |
| Z240517C00047500 | 2024-04-26 11:14AM EDT | 47.50 | 1.28 | 1.31 | 1.49 | +0.22 | +20.75% | 78 | 1,184 | 67.14% |
| Z240517C00050000 | 2024-04-26 2:37PM EDT | 50.00 | 0.78 | 0.75 | 0.85 | +0.07 | +9.86% | 970 | 6,827 | 65.82% |
| Z240517C00052500 | 2024-04-26 12:18PM EDT | 52.50 | 0.51 | 0.42 | 0.91 | +0.06 | +13.33% | 79 | 764 | 74.32% |
| Z240517C00055000 | 2024-04-26 3:42PM EDT | 55.00 | 0.26 | 0.23 | 0.30 | +0.01 | +4.00% | 33 | 50,761 | 66.89% |
| Z240517C00057500 | 2024-04-26 3:29PM EDT | 57.50 | 0.16 | 0.13 | 0.21 | -0.04 | -20.00% | 5 | 873 | 69.34% |
| Z240517C00060000 | 2024-04-26 1:20PM EDT | 60.00 | 0.12 | 0.08 | 0.20 | +0.03 | +33.33% | 6 | 25,571 | 74.80% |
| Z240517C00062500 | 2024-04-23 3:14PM EDT | 62.50 | 0.09 | 0.02 | 0.60 | 0.00 | - | 1 | 726 | 96.09% |
| Z240517C00065000 | 2024-04-24 11:27AM EDT | 65.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 7,088 | 78.13% |
| Z240517C00070000 | 2024-04-22 2:20PM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 2,399 | 113.28% |
| Z240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 3,600 | 88.28% |
| Z240517C00080000 | 2024-04-23 2:27PM EDT | 80.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 2 | 25 | 183.69% |
| Z240517C00085000 | 2024-03-21 10:24AM EDT | 85.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 4 | 85 | 157.81% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00017500 | 2024-04-04 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 163.28% |
| Z240517P00020000 | 2023-12-13 1:00PM EDT | 20.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 169.92% |
| Z240517P00022500 | 2024-04-17 11:06AM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 62 | 125.00% |
| Z240517P00025000 | 2024-04-23 11:55AM EDT | 25.00 | 0.04 | 0.04 | 0.66 | 0.00 | - | 1 | 2,665 | 154.49% |
| Z240517P00027500 | 2024-04-25 10:00AM EDT | 27.50 | 0.05 | 0.03 | 1.13 | 0.00 | - | 51 | 55 | 150.00% |
| Z240517P00030000 | 2024-04-26 9:51AM EDT | 30.00 | 0.09 | 0.06 | 0.30 | -0.12 | -57.14% | 1 | 337 | 96.09% |
| Z240517P00032500 | 2024-04-23 10:31AM EDT | 32.50 | 0.15 | 0.11 | 0.20 | 0.00 | - | 1 | 47 | 76.37% |
| Z240517P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.30 | 0.29 | 0.33 | -0.02 | -6.25% | 3 | 1,673 | 71.48% |
| Z240517P00037500 | 2024-04-26 2:37PM EDT | 37.50 | 0.69 | 0.62 | 0.78 | -0.04 | -5.48% | 3 | 1,098 | 71.09% |
| Z240517P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 1.22 | 1.13 | 1.30 | -0.13 | -9.63% | 20 | 9,332 | 66.46% |
| Z240517P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 2.12 | 2.06 | 2.17 | -0.08 | -3.64% | 38 | 3,051 | 64.55% |
| Z240517P00045000 | 2024-04-26 1:42PM EDT | 45.00 | 3.70 | 3.30 | 3.45 | 0.00 | - | 9 | 3,210 | 62.70% |
| Z240517P00047500 | 2024-04-26 1:59PM EDT | 47.50 | 4.91 | 4.95 | 5.30 | -0.62 | -11.21% | 1 | 2,454 | 64.36% |
| Z240517P00050000 | 2024-04-26 10:43AM EDT | 50.00 | 7.05 | 6.90 | 7.70 | -0.55 | -7.24% | 2 | 1,094 | 71.19% |
| Z240517P00052500 | 2024-04-26 10:17AM EDT | 52.50 | 9.19 | 8.30 | 10.90 | -0.13 | -1.39% | 6 | 1,126 | 78.13% |
| Z240517P00055000 | 2024-04-25 10:16AM EDT | 55.00 | 12.26 | 11.10 | 11.65 | 0.00 | - | 3 | 1,093 | 70.12% |
| Z240517P00057500 | 2024-04-15 2:50PM EDT | 57.50 | 14.23 | 12.10 | 14.05 | 0.00 | - | 10 | 916 | 73.24% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 60.00 | 16.20 | 15.20 | 17.95 | 0.00 | - | 120 | 6 | 83.50% |
| Z240517P00062500 | 2024-04-22 1:03PM EDT | 62.50 | 20.90 | 17.25 | 20.70 | 0.00 | - | 1 | 0 | 82.81% |
| Z240517P00065000 | 2024-04-16 10:44AM EDT | 65.00 | 22.10 | 19.35 | 22.75 | 0.00 | - | 5 | 0 | 154.79% |
| Z240517P00070000 | 2024-04-10 3:04PM EDT | 70.00 | 25.05 | 24.35 | 28.25 | 0.00 | - | 250 | 0 | 189.70% |
| Z240517P00075000 | 2024-03-04 10:56AM EDT | 75.00 | 17.87 | 27.10 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517P00080000 | 2023-12-22 2:22PM EDT | 80.00 | 21.63 | 23.60 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| Z240517P00085000 | 2023-12-29 4:26PM EDT | 85.00 | 26.80 | 24.90 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.