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
63.714,44 +866,25 (+1,38%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 129.79% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 231.35% |
| Z240621C00025000 | 2023-11-16 11:10AM EDT | 25.00 | 16.65 | 30.55 | 32.95 | 0.00 | - | 3 | 36 | 462.50% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 30.00 | 16.60 | 13.85 | 15.50 | 0.00 | - | 1 | 179 | 93.21% |
| Z240621C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 9.65 | 8.60 | 9.75 | 0.00 | - | 1 | 354 | 50.78% |
| Z240621C00037500 | 2024-04-25 2:40PM EDT | 37.50 | 7.25 | 7.55 | 7.70 | 0.00 | - | 88 | 204 | 60.11% |
| Z240621C00040000 | 2024-04-26 10:08AM EDT | 40.00 | 5.75 | 5.75 | 5.90 | +0.40 | +7.48% | 32 | 33,193 | 57.32% |
| Z240621C00042500 | 2024-04-26 2:22PM EDT | 42.50 | 4.25 | 4.25 | 4.40 | +0.50 | +13.33% | 95 | 540 | 55.71% |
| Z240621C00045000 | 2024-04-26 12:58PM EDT | 45.00 | 3.20 | 3.05 | 3.15 | +0.46 | +16.79% | 908 | 9,114 | 54.39% |
| Z240621C00047500 | 2024-04-26 2:30PM EDT | 47.50 | 2.07 | 2.11 | 2.19 | +0.20 | +10.70% | 620 | 3,579 | 53.37% |
| Z240621C00050000 | 2024-04-26 3:27PM EDT | 50.00 | 1.42 | 1.43 | 1.68 | +0.17 | +13.60% | 300 | 5,838 | 54.44% |
| Z240621C00052500 | 2024-04-26 2:37PM EDT | 52.50 | 0.92 | 0.96 | 1.01 | +0.23 | +33.33% | 29 | 1,371 | 52.78% |
| Z240621C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 0.65 | 0.64 | 0.69 | +0.05 | +8.33% | 22 | 18,802 | 53.08% |
| Z240621C00057500 | 2024-04-26 3:01PM EDT | 57.50 | 0.42 | 0.42 | 0.48 | +0.02 | +5.00% | 8 | 1,279 | 53.56% |
| Z240621C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 0.30 | 0.27 | 0.42 | +0.01 | +3.45% | 104 | 5,298 | 55.66% |
| Z240621C00062500 | 2024-04-16 9:30AM EDT | 62.50 | 0.25 | 0.18 | 0.28 | 0.00 | - | 1 | 1,266 | 55.86% |
| Z240621C00065000 | 2024-04-25 3:27PM EDT | 65.00 | 0.16 | 0.10 | 0.39 | 0.00 | - | 3 | 3,211 | 61.23% |
| Z240621C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 2 | 2,255 | 63.87% |
| Z240621C00075000 | 2024-04-26 3:09PM EDT | 75.00 | 0.08 | 0.08 | 0.20 | -0.04 | -33.33% | 65 | 32,792 | 70.51% |
| Z240621C00080000 | 2024-04-23 10:22AM EDT | 80.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 1 | 398 | 77.15% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 0.79 | 0.00 | - | 2 | 394 | 99.22% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 185 | 148.24% |
| Z240621P00025000 | 2024-04-24 10:31AM EDT | 25.00 | 0.15 | 0.02 | 0.59 | 0.00 | - | 2 | 72 | 92.58% |
| Z240621P00027500 | 2024-04-24 10:30AM EDT | 27.50 | 0.13 | 0.04 | 0.71 | 0.00 | - | 2 | 2 | 83.01% |
| Z240621P00030000 | 2024-04-24 10:29AM EDT | 30.00 | 0.31 | 0.13 | 0.31 | 0.00 | - | 2 | 1,336 | 61.91% |
| Z240621P00032500 | 2024-04-26 1:30PM EDT | 32.50 | 0.34 | 0.36 | 0.40 | -0.05 | -12.82% | 5 | 141 | 58.20% |
| Z240621P00035000 | 2024-04-26 2:37PM EDT | 35.00 | 0.68 | 0.65 | 0.71 | -0.07 | -9.33% | 3 | 3,086 | 55.96% |
| Z240621P00037500 | 2024-04-26 3:45PM EDT | 37.50 | 1.13 | 1.11 | 1.17 | -0.13 | -10.32% | 10 | 104 | 53.71% |
| Z240621P00040000 | 2024-04-26 3:57PM EDT | 40.00 | 1.80 | 1.80 | 1.86 | -0.13 | -6.74% | 10 | 5,028 | 51.83% |
| Z240621P00042500 | 2024-04-26 3:45PM EDT | 42.50 | 2.78 | 2.77 | 3.80 | -0.27 | -8.85% | 497 | 1,686 | 57.72% |
| Z240621P00045000 | 2024-04-26 3:32PM EDT | 45.00 | 4.15 | 4.05 | 4.15 | -0.25 | -5.68% | 62 | 12,443 | 50.24% |
| Z240621P00047500 | 2024-04-26 2:56PM EDT | 47.50 | 5.75 | 5.60 | 5.70 | 0.00 | - | 30 | 5,933 | 49.02% |
| Z240621P00050000 | 2024-04-26 10:28AM EDT | 50.00 | 7.45 | 6.75 | 7.60 | -0.10 | -1.32% | 1 | 2,650 | 49.51% |
| Z240621P00052500 | 2024-04-26 10:17AM EDT | 52.50 | 9.49 | 8.40 | 9.70 | -0.26 | -2.67% | 6 | 758 | 50.44% |
| Z240621P00055000 | 2024-04-23 1:04PM EDT | 55.00 | 11.62 | 11.65 | 11.90 | 0.00 | - | 1 | 923 | 50.68% |
| Z240621P00057500 | 2024-04-23 1:04PM EDT | 57.50 | 14.10 | 12.95 | 15.75 | 0.00 | - | 1 | 2,232 | 55.71% |
| Z240621P00060000 | 2024-04-25 2:58PM EDT | 60.00 | 16.77 | 15.05 | 18.25 | 0.00 | - | 4 | 207 | 54.74% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 96.92% |
| Z240621P00065000 | 2024-04-24 10:13AM EDT | 65.00 | 21.10 | 21.25 | 23.30 | 0.00 | - | 1 | 0 | 84.47% |
| Z240621P00070000 | 2024-04-25 10:06AM EDT | 70.00 | 27.50 | 24.30 | 28.25 | 0.00 | - | 5 | 0 | 117.24% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.