Mercado fechará em 3 horas 1 minuto
BOVESPA
122.314,89 -16,50 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.614,19 +10,14 (+0,02%) PETROLEO CRU
80,91 +0,08 (+0,10%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
61.215,97 -171,57 (-0,28%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:59PM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712C00031000 | 2024-06-20 10:16AM EDT | 31.00 | 17.70 | 15.10 | 15.35 | 0.00 | - | - | 2 | 87.50% |
| Z240712C00037000 | 2024-06-20 10:24AM EDT | 37.00 | 11.55 | 9.15 | 9.55 | 0.00 | - | - | 4 | 67.77% |
| Z240712C00042000 | 2024-06-25 10:02AM EDT | 42.00 | 4.85 | 4.35 | 4.65 | 0.00 | - | 7 | 17 | 49.02% |
| Z240712C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 5.66 | 3.60 | 3.90 | 0.00 | - | 10 | 375 | 49.61% |
| Z240712C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 5.01 | 2.84 | 3.10 | 0.00 | - | 7 | 13 | 46.48% |
| Z240712C00045000 | 2024-06-21 3:21PM EDT | 45.00 | 4.60 | 2.29 | 2.41 | 0.00 | - | 2 | 35 | 44.78% |
| Z240712C00046000 | 2024-06-26 12:36PM EDT | 46.00 | 1.65 | 1.72 | 1.88 | -1.60 | -49.23% | 5 | 15 | 45.07% |
| Z240712C00047000 | 2024-06-26 10:41AM EDT | 47.00 | 1.40 | 1.23 | 1.31 | 0.00 | - | 1 | 21 | 42.09% |
| Z240712C00048000 | 2024-06-26 9:34AM EDT | 48.00 | 0.80 | 0.88 | 0.94 | -0.10 | -11.11% | 1 | 87 | 41.90% |
| Z240712C00049000 | 2024-06-26 11:58AM EDT | 49.00 | 0.66 | 0.59 | 0.65 | +0.03 | +4.76% | 4 | 427 | 41.55% |
| Z240712C00050000 | 2024-06-25 3:49PM EDT | 50.00 | 0.44 | 0.40 | 0.47 | 0.00 | - | 224 | 1,234 | 42.48% |
| Z240712C00051000 | 2024-06-25 3:15PM EDT | 51.00 | 0.24 | 0.27 | 0.33 | 0.00 | - | 52 | 583 | 43.07% |
| Z240712C00052000 | 2024-06-26 9:52AM EDT | 52.00 | 0.19 | 0.18 | 0.24 | -0.02 | -9.52% | 14 | 110 | 44.24% |
| Z240712C00053000 | 2024-06-26 10:34AM EDT | 53.00 | 0.21 | 0.15 | 0.19 | +0.06 | +40.00% | 11 | 183 | 46.29% |
| Z240712C00054000 | 2024-06-26 12:29PM EDT | 54.00 | 0.15 | 0.05 | 0.15 | -0.17 | -53.12% | 65 | 68 | 48.15% |
| Z240712C00055000 | 2024-06-26 12:28PM EDT | 55.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 32 | 30 | 50.78% |
| Z240712C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 0.09 | 0.02 | 0.71 | 0.00 | - | 8 | 13 | 69.92% |
| Z240712C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 75.20% |
| Z240712C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 12 | 79.49% |
| Z240712C00059000 | 2024-06-21 10:03AM EDT | 59.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 83.79% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712P00033000 | 2024-06-25 11:35AM EDT | 33.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 28 | 114.26% |
| Z240712P00034000 | 2024-06-24 12:30PM EDT | 34.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 1 | 24 | 112.89% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.16 | 0.01 | 0.95 | 0.00 | - | 25 | 27 | 104.69% |
| Z240712P00036000 | 2024-06-05 11:45AM EDT | 36.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | - | 14 | 90.43% |
| Z240712P00037000 | 2024-06-13 12:34PM EDT | 37.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 1 | 30 | 83.11% |
| Z240712P00038000 | 2024-06-18 2:09PM EDT | 38.00 | 0.08 | 0.03 | 0.69 | 0.00 | - | 2 | 3 | 74.02% |
| Z240712P00039000 | 2024-06-26 11:12AM EDT | 39.00 | 0.10 | 0.06 | 0.56 | -0.55 | -84.62% | 30 | 15 | 63.87% |
| Z240712P00040000 | 2024-06-25 1:59PM EDT | 40.00 | 0.25 | 0.10 | 0.19 | 0.00 | - | 1 | 6 | 49.51% |
| Z240712P00041000 | 2024-06-24 2:36PM EDT | 41.00 | 0.20 | 0.18 | 0.31 | 0.00 | - | 2 | 21 | 49.51% |
| Z240712P00042000 | 2024-06-24 2:36PM EDT | 42.00 | 0.29 | 0.30 | 0.43 | 0.00 | - | 2 | 5 | 47.41% |
| Z240712P00043000 | 2024-06-25 3:43PM EDT | 43.00 | 0.51 | 0.46 | 0.53 | 0.00 | - | 877 | 987 | 43.16% |
| Z240712P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 1.27 | 1.00 | 1.10 | 0.00 | - | 22 | 28 | 41.36% |
| Z240712P00046000 | 2024-06-14 11:28AM EDT | 46.00 | 1.15 | 1.44 | 1.54 | 0.00 | - | 1 | 14 | 41.07% |
| Z240712P00047000 | 2024-06-24 1:02PM EDT | 47.00 | 1.50 | 1.98 | 2.10 | 0.00 | - | 7 | 18 | 41.36% |
| Z240712P00048000 | 2024-06-25 1:59PM EDT | 48.00 | 2.86 | 2.61 | 2.76 | 0.00 | - | 1 | 127 | 41.90% |
| Z240712P00049000 | 2024-06-24 3:07PM EDT | 49.00 | 2.78 | 2.77 | 3.50 | 0.00 | - | 955 | 500 | 42.48% |
| Z240712P00050000 | 2024-06-25 12:11PM EDT | 50.00 | 4.40 | 3.10 | 4.35 | 0.00 | - | 1 | 77 | 44.58% |
| Z240712P00051000 | 2024-06-18 3:51PM EDT | 51.00 | 3.30 | 5.00 | 5.25 | 0.00 | - | 13 | 28 | 47.17% |
| Z240712P00055000 | 2024-06-17 10:12AM EDT | 55.00 | 7.70 | 8.50 | 9.05 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. Todos os direitos reservados.