Mercado fechará em 6 h 13 min
BOVESPA
122.370,03 +1.028,90 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,80 +0,07 (+0,09%) OURO
2.344,60 +13,40 (+0,57%) Bitcoin USD
61.289,76 -2.979,45 (-4,64%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00033000 | 2024-06-04 2:04PM EDT | 33.00 | 9.05 | 14.65 | 17.35 | 0.00 | - | 3 | 0 | 121.88% |
| Z240628C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 12.25 | 13.00 | 14.95 | 0.00 | - | 6 | 6 | 269.92% |
| Z240628C00038000 | 2024-06-20 2:29PM EDT | 38.00 | 11.03 | 10.00 | 11.95 | 0.00 | - | 3 | 6 | 220.90% |
| Z240628C00040000 | 2024-06-20 3:45PM EDT | 40.00 | 9.14 | 7.95 | 10.20 | 0.00 | - | 3 | 6 | 98.44% |
| Z240628C00040500 | 2024-06-17 3:40PM EDT | 40.50 | 6.65 | 6.75 | 10.35 | 0.00 | - | - | 9 | 87.11% |
| Z240628C00041000 | 2024-06-21 1:14PM EDT | 41.00 | 7.95 | 7.25 | 8.75 | 0.00 | - | 4 | 8 | 59.38% |
| Z240628C00041500 | 2024-06-21 1:14PM EDT | 41.50 | 7.45 | 6.80 | 8.30 | 0.00 | - | 1 | 1 | 77.73% |
| Z240628C00042000 | 2024-06-21 2:20PM EDT | 42.00 | 6.90 | 6.10 | 8.30 | 0.00 | - | 12 | 61 | 96.68% |
| Z240628C00042500 | 2024-06-14 1:55PM EDT | 42.50 | 5.59 | 4.80 | 8.50 | 0.00 | - | - | 8 | 84.77% |
| Z240628C00043000 | 2024-06-20 11:17AM EDT | 43.00 | 5.40 | 3.90 | 8.10 | 0.00 | - | 2 | 105 | 209.38% |
| Z240628C00043500 | 2024-06-21 3:31PM EDT | 43.50 | 5.38 | 4.05 | 7.45 | 0.00 | - | 6 | 12 | 84.57% |
| Z240628C00044000 | 2024-06-20 3:41PM EDT | 44.00 | 5.35 | 4.50 | 5.70 | 0.00 | - | 2 | 87 | 62.31% |
| Z240628C00044500 | 2024-06-14 3:33PM EDT | 44.50 | 3.90 | 4.00 | 5.20 | 0.00 | - | - | 18 | 57.03% |
| Z240628C00045000 | 2024-06-21 12:39PM EDT | 45.00 | 4.19 | 3.55 | 4.75 | 0.00 | - | 14 | 128 | 57.42% |
| Z240628C00045500 | 2024-06-21 11:19AM EDT | 45.50 | 3.58 | 2.78 | 4.05 | 0.00 | - | 3 | 6 | 80.86% |
| Z240628C00046000 | 2024-06-21 3:22PM EDT | 46.00 | 3.09 | 2.93 | 3.85 | 0.00 | - | 88 | 125 | 63.87% |
| Z240628C00046500 | 2024-06-20 2:54PM EDT | 46.50 | 3.15 | 2.38 | 3.15 | 0.00 | - | 10 | 34 | 71.97% |
| Z240628C00047000 | 2024-06-21 3:30PM EDT | 47.00 | 2.24 | 2.00 | 3.20 | 0.00 | - | 28 | 357 | 61.52% |
| Z240628C00047500 | 2024-06-21 3:59PM EDT | 47.50 | 1.99 | 1.62 | 2.37 | 0.00 | - | 4 | 51 | 66.89% |
| Z240628C00048000 | 2024-06-21 3:52PM EDT | 48.00 | 1.69 | 1.53 | 2.08 | 0.00 | - | 73 | 201 | 54.98% |
| Z240628C00048500 | 2024-06-21 3:19PM EDT | 48.50 | 1.20 | 0.16 | 3.20 | 0.00 | - | 29 | 70 | 62.31% |
| Z240628C00049000 | 2024-06-24 9:32AM EDT | 49.00 | 1.21 | 1.10 | 1.25 | +0.16 | +14.04% | 5 | 464 | 51.47% |
| Z240628C00049500 | 2024-06-24 9:30AM EDT | 49.50 | 0.82 | 0.86 | 1.00 | +0.02 | +2.50% | 2 | 79 | 50.68% |
| Z240628C00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.59 | 0.36 | 0.64 | 0.00 | - | 613 | 900 | 46.19% |
| Z240628C00051000 | 2024-06-24 9:30AM EDT | 51.00 | 0.36 | 0.00 | 0.00 | -0.02 | -5.00% | 2 | 413 | 12.50% |
| Z240628C00052000 | 2024-06-21 3:53PM EDT | 52.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 31 | 98 | 50.20% |
| Z240628C00053000 | 2024-06-21 3:07PM EDT | 53.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 59 | 82 | 51.56% |
| Z240628C00054000 | 2024-06-21 3:15PM EDT | 54.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 8 | 39 | 50.78% |
| Z240628C00055000 | 2024-06-21 2:59PM EDT | 55.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 27 | 67 | 57.42% |
| Z240628C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| Z240628P00033000 | 2024-06-11 9:56AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 50.00% |
| Z240628P00034000 | 2024-06-20 10:06AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 221.09% |
| Z240628P00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 50.00% |
| Z240628P00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 217 | 50.00% |
| Z240628P00037000 | 2024-06-21 10:25AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 47 | 179.49% |
| Z240628P00037500 | 2024-06-20 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 252 | 50.00% |
| Z240628P00038000 | 2024-06-21 9:56AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 166.02% |
| Z240628P00038500 | 2024-06-21 10:25AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 207 | 50.00% |
| Z240628P00039000 | 2024-06-21 11:53AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 229 | 50.00% |
| Z240628P00039500 | 2024-06-18 2:25PM EDT | 39.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 146.88% |
| Z240628P00040000 | 2024-06-21 2:23PM EDT | 40.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 6 | 181 | 110.94% |
| Z240628P00040500 | 2024-06-20 11:39AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| Z240628P00041000 | 2024-06-20 2:38PM EDT | 41.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 5 | 49 | 82.42% |
| Z240628P00041500 | 2024-06-21 12:05PM EDT | 41.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 315 | 83.20% |
| Z240628P00042000 | 2024-06-20 9:48AM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| Z240628P00042500 | 2024-06-20 2:05PM EDT | 42.50 | 0.09 | 0.02 | 0.77 | 0.00 | - | 1 | 467 | 109.67% |
| Z240628P00043000 | 2024-06-21 3:37PM EDT | 43.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 5 | 42 | 102.34% |
| Z240628P00043500 | 2024-06-21 11:23AM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| Z240628P00044000 | 2024-06-21 2:34PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 105 | 25.00% |
| Z240628P00044500 | 2024-06-21 3:36PM EDT | 44.50 | 0.13 | 0.05 | 0.80 | 0.00 | - | 158 | 258 | 85.94% |
| Z240628P00045000 | 2024-06-21 3:49PM EDT | 45.00 | 0.16 | 0.07 | 0.76 | 0.00 | - | 120 | 319 | 78.71% |
| Z240628P00045500 | 2024-06-21 3:51PM EDT | 45.50 | 0.19 | 0.08 | 0.83 | 0.00 | - | 37 | 207 | 74.61% |
| Z240628P00046000 | 2024-06-21 3:52PM EDT | 46.00 | 0.22 | 0.11 | 0.75 | 0.00 | - | 6 | 56 | 66.11% |
| Z240628P00046500 | 2024-06-21 2:46PM EDT | 46.50 | 0.34 | 0.14 | 0.75 | 0.00 | - | 16 | 42 | 60.06% |
| Z240628P00047000 | 2024-06-21 3:37PM EDT | 47.00 | 0.40 | 0.18 | 0.40 | 0.00 | - | 17 | 155 | 50.39% |
| Z240628P00047500 | 2024-06-21 3:58PM EDT | 47.50 | 0.51 | 0.25 | 0.75 | 0.00 | - | 28 | 84 | 60.84% |
| Z240628P00048000 | 2024-06-21 3:29PM EDT | 48.00 | 0.74 | 0.36 | 1.01 | 0.00 | - | 9 | 96 | 64.21% |
| Z240628P00048500 | 2024-06-21 3:40PM EDT | 48.50 | 0.86 | 0.67 | 0.94 | 0.00 | - | 350 | 352 | 51.47% |
| Z240628P00049000 | 2024-06-21 3:37PM EDT | 49.00 | 1.10 | 0.83 | 1.01 | 0.00 | - | 201 | 280 | 44.04% |
| Z240628P00049500 | 2024-06-21 1:12PM EDT | 49.50 | 1.37 | 1.08 | 1.40 | 0.00 | - | 57 | 80 | 49.12% |
| Z240628P00050000 | 2024-06-21 2:22PM EDT | 50.00 | 1.80 | 1.28 | 2.03 | 0.00 | - | 2 | 23 | 63.77% |
| Z240628P00051000 | 2024-06-18 2:25PM EDT | 51.00 | 2.78 | 2.00 | 3.20 | 0.00 | - | 2 | 2 | 58.69% |
| Z240628P00052000 | 2024-06-21 11:44AM EDT | 52.00 | 3.39 | 2.65 | 3.85 | 0.00 | - | 3 | 4 | 50.49% |
| Z240628P00054000 | 2024-06-17 2:33PM EDT | 54.00 | 6.50 | 4.65 | 5.15 | 0.00 | - | - | 2 | 60.94% |
© 2024 Yahoo. Todos os direitos reservados.