Mercado fechará em 2 h 54 min
BOVESPA
122.399,34 +67,95 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.574,10 -29,95 (-0,06%) PETROLEO CRU
80,96 +0,13 (+0,16%) OURO
2.311,90 -18,90 (-0,81%) Bitcoin USD
61.057,91 -408,60 (-0,66%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:06PM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00035000 | 2024-06-25 1:03PM EDT | 35.00 | 10.86 | 11.10 | 11.35 | -1.44 | -11.71% | 3 | 8 | 62.50% |
| Z240705C00037000 | 2024-06-25 10:21AM EDT | 37.00 | 10.40 | 9.10 | 9.40 | +5.85 | +128.57% | 5 | 6 | 64.84% |
| Z240705C00038000 | 2024-06-10 10:18AM EDT | 38.00 | 5.20 | 8.10 | 8.40 | 0.00 | - | - | 2 | 57.81% |
| Z240705C00039000 | 2024-06-25 12:55PM EDT | 39.00 | 7.15 | 7.10 | 7.50 | +2.15 | +43.00% | 5 | 5 | 60.74% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 40.00 | 6.85 | 6.10 | 6.35 | -2.15 | -23.89% | 6 | 15 | 59.18% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 6.50 | 9.90 | 0.00 | - | 2 | 2 | 180.66% |
| Z240705C00042000 | 2024-06-25 2:05PM EDT | 42.00 | 4.01 | 4.25 | 4.50 | -2.31 | -36.55% | 1 | 10 | 53.61% |
| Z240705C00042500 | 2024-06-20 3:42PM EDT | 42.50 | 6.85 | 3.80 | 3.95 | 0.00 | - | - | 180 | 45.90% |
| Z240705C00043000 | 2024-06-12 3:30PM EDT | 43.00 | 5.47 | 3.35 | 3.50 | 0.00 | - | 28 | 19 | 44.34% |
| Z240705C00043500 | 2024-06-21 2:29PM EDT | 43.50 | 5.49 | 2.93 | 3.10 | 0.00 | - | 1 | 1 | 44.43% |
| Z240705C00044000 | 2024-06-14 2:19PM EDT | 44.00 | 4.15 | 2.53 | 2.64 | 0.00 | - | 2 | 509 | 41.02% |
| Z240705C00045000 | 2024-06-26 10:20AM EDT | 45.00 | 1.80 | 1.79 | 1.89 | -0.96 | -34.78% | 3 | 107 | 39.26% |
| Z240705C00046000 | 2024-06-26 11:10AM EDT | 46.00 | 1.15 | 1.23 | 1.30 | -0.85 | -42.50% | 6 | 40 | 38.97% |
| Z240705C00047000 | 2024-06-26 10:38AM EDT | 47.00 | 0.90 | 0.79 | 0.84 | -0.42 | -31.82% | 262 | 234 | 38.67% |
| Z240705C00047500 | 2024-06-25 2:26PM EDT | 47.50 | 0.60 | 0.62 | 0.67 | -0.51 | -45.95% | 6 | 14 | 38.87% |
| Z240705C00048000 | 2024-06-26 9:46AM EDT | 48.00 | 0.42 | 0.48 | 0.53 | -0.46 | -52.27% | 1 | 623 | 39.16% |
| Z240705C00048500 | 2024-06-26 11:46AM EDT | 48.50 | 0.44 | 0.37 | 0.42 | -0.29 | -39.73% | 213 | 496 | 39.65% |
| Z240705C00049000 | 2024-06-25 3:32PM EDT | 49.00 | 0.24 | 0.29 | 0.34 | -0.40 | -62.50% | 1 | 371 | 40.63% |
| Z240705C00049500 | 2024-06-25 12:28PM EDT | 49.50 | 0.27 | 0.21 | 0.27 | -0.20 | -42.55% | 14 | 179 | 41.21% |
| Z240705C00050000 | 2024-06-26 11:25AM EDT | 50.00 | 0.20 | 0.17 | 0.21 | -0.20 | -50.00% | 23 | 823 | 41.60% |
| Z240705C00051000 | 2024-06-26 12:25PM EDT | 51.00 | 0.13 | 0.11 | 0.14 | -0.24 | -64.86% | 6 | 79 | 43.75% |
| Z240705C00052000 | 2024-06-26 10:27AM EDT | 52.00 | 0.10 | 0.08 | 0.13 | -0.14 | -58.33% | 11 | 77 | 49.02% |
| Z240705C00053000 | 2024-06-26 12:06PM EDT | 53.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 11 | 76 | 49.61% |
| Z240705C00054000 | 2024-06-26 11:36AM EDT | 54.00 | 0.04 | 0.05 | 0.08 | -0.09 | -69.23% | 5 | 36 | 52.73% |
| Z240705C00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 18 | 55 | 55.86% |
| Z240705C00056000 | 2024-06-24 10:03AM EDT | 56.00 | 0.13 | 0.01 | 0.72 | 0.00 | - | 3 | 24 | 90.82% |
| Z240705C00057000 | 2024-06-24 10:36AM EDT | 57.00 | 0.04 | 0.01 | 2.10 | 0.00 | - | 16 | 0 | 134.38% |
| Z240705C00058000 | 2024-06-24 11:36AM EDT | 58.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 17 | 25 | 103.32% |
| Z240705C00060000 | 2024-06-24 10:33AM EDT | 60.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 74.22% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 3 | 107.81% |
| Z240705P00032000 | 2024-06-03 10:03AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 159.38% |
| Z240705P00033000 | 2024-06-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 148.63% |
| Z240705P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | -0.15 | -93.75% | 147 | 153 | 93.75% |
| Z240705P00035000 | 2024-06-25 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | -0.37 | -97.37% | 156 | 164 | 127.93% |
| Z240705P00036000 | 2024-06-10 10:04AM EDT | 36.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 14 | 118.16% |
| Z240705P00037000 | 2024-06-12 12:42PM EDT | 37.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 108.20% |
| Z240705P00038000 | 2024-06-25 1:55PM EDT | 38.00 | 0.08 | 0.01 | 0.75 | +0.07 | +700.00% | 1 | 4 | 98.44% |
| Z240705P00039000 | 2024-06-25 2:00PM EDT | 39.00 | 0.07 | 0.02 | 0.07 | -0.06 | -46.15% | 22 | 30 | 54.69% |
| Z240705P00040000 | 2024-06-26 11:35AM EDT | 40.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 5 | 221 | 51.95% |
| Z240705P00041000 | 2024-06-24 2:56PM EDT | 41.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 11 | 49.22% |
| Z240705P00042000 | 2024-06-25 9:45AM EDT | 42.00 | 0.45 | 0.10 | 0.15 | +0.32 | +246.15% | 8 | 71 | 44.73% |
| Z240705P00042500 | 2024-06-26 9:41AM EDT | 42.50 | 0.17 | 0.14 | 0.19 | +0.04 | +30.77% | 15 | 39 | 43.36% |
| Z240705P00043000 | 2024-06-26 12:42PM EDT | 43.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 5 | 540 | 41.99% |
| Z240705P00043500 | 2024-06-25 3:06PM EDT | 43.50 | 0.39 | 0.27 | 0.31 | -0.04 | -9.30% | 2 | 3 | 41.02% |
| Z240705P00044000 | 2024-06-26 12:31PM EDT | 44.00 | 0.42 | 0.35 | 0.41 | +0.06 | +16.67% | 66 | 98 | 40.63% |
| Z240705P00045000 | 2024-06-25 3:41PM EDT | 45.00 | 0.76 | 0.62 | 0.68 | +0.25 | +49.02% | 73 | 88 | 39.60% |
| Z240705P00045500 | 2024-06-24 3:56PM EDT | 45.50 | 0.69 | 0.80 | 0.87 | 0.00 | - | 117 | 118 | 39.50% |
| Z240705P00046000 | 2024-06-26 10:16AM EDT | 46.00 | 1.04 | 1.02 | 1.09 | +0.17 | +19.54% | 3 | 574 | 39.31% |
| Z240705P00046500 | 2024-06-26 11:20AM EDT | 46.50 | 1.39 | 1.27 | 1.36 | +0.64 | +85.33% | 38 | 570 | 39.70% |
| Z240705P00047000 | 2024-06-24 2:53PM EDT | 47.00 | 1.52 | 1.58 | 1.66 | +0.25 | +19.69% | 4 | 34 | 39.99% |
| Z240705P00047500 | 2024-06-25 11:08AM EDT | 47.50 | 1.73 | 1.89 | 2.01 | +0.53 | +44.17% | 1 | 119 | 41.02% |
| Z240705P00048000 | 2024-06-25 12:59PM EDT | 48.00 | 2.42 | 2.25 | 2.36 | +0.50 | +26.04% | 5 | 86 | 41.11% |
| Z240705P00048500 | 2024-06-25 11:40AM EDT | 48.50 | 2.78 | 2.63 | 2.75 | +0.70 | +33.65% | 4 | 28 | 41.80% |
| Z240705P00049000 | 2024-06-24 9:43AM EDT | 49.00 | 1.44 | 3.05 | 3.15 | 0.00 | - | 1 | 68 | 41.99% |
| Z240705P00049500 | 2024-06-25 10:24AM EDT | 49.50 | 2.85 | 3.45 | 3.65 | +1.06 | +59.22% | 2 | 12 | 46.19% |
| Z240705P00050000 | 2024-06-21 12:47PM EDT | 50.00 | 2.05 | 3.90 | 4.10 | 0.00 | - | 5 | 310 | 47.75% |
© 2024 Yahoo. Todos os direitos reservados.