Mercado fechará em 6 h 43 min
BOVESPA
128.465,69 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 0,00 (0,00%) PETROLEO CRU
77,69 -0,79 (-1,01%) OURO
2.327,20 -4,00 (-0,17%) Bitcoin USD
63.650,95 +0,18 (+0,00%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240531C00039000 | 2024-05-02 3:01PM EDT | 39.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| Z240531C00040000 | 2024-05-06 2:16PM EDT | 40.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| Z240531C00041000 | 2024-05-06 12:44PM EDT | 41.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 0.00% |
| Z240531C00042000 | 2024-05-06 3:44PM EDT | 42.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.78% |
| Z240531C00043000 | 2024-05-03 11:33AM EDT | 43.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 3.13% |
| Z240531C00044000 | 2024-05-03 1:42PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 6.25% |
| Z240531C00045000 | 2024-05-06 3:29PM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 6.25% |
| Z240531C00046000 | 2024-05-06 2:48PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| Z240531C00047000 | 2024-05-06 3:50PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| Z240531C00048000 | 2024-05-03 11:34AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| Z240531C00049000 | 2024-05-03 10:14AM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| Z240531C00050000 | 2024-05-03 9:42AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| Z240531C00051000 | 2024-04-18 10:06AM EDT | 51.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| Z240531C00052000 | 2024-05-03 11:34AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| Z240531C00053000 | 2024-04-29 11:42AM EDT | 53.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| Z240531C00054000 | 2024-04-24 12:06PM EDT | 54.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| Z240531C00055000 | 2024-05-03 9:52AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| Z240531C00060000 | 2024-05-06 10:40AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00033000 | 2024-05-06 3:16PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| Z240531P00034000 | 2024-05-06 3:15PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| Z240531P00035000 | 2024-05-06 3:15PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 12.50% |
| Z240531P00036000 | 2024-05-02 2:59PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| Z240531P00038000 | 2024-05-06 11:05AM EDT | 38.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| Z240531P00039000 | 2024-05-06 3:28PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| Z240531P00040000 | 2024-05-06 10:26AM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| Z240531P00041000 | 2024-05-06 10:37AM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 1.56% |
| Z240531P00042000 | 2024-05-06 11:41AM EDT | 42.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| Z240531P00044000 | 2024-05-02 9:33AM EDT | 44.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| Z240531P00045000 | 2024-05-03 11:17AM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| Z240531P00048000 | 2024-04-18 12:33PM EDT | 48.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| Z240531P00065000 | 2024-05-03 11:28AM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.