Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
56.531,43 -389,88 (-0,68%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00025000 | 2024-06-28 10:17AM EDT | 25.00 | 22.22 | 21.15 | 21.50 | 0.00 | - | 1 | 1 | 158.98% |
| Z240719C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 19.10 | 17.85 | 19.00 | 0.00 | - | 1 | 0 | 166.21% |
| Z240719C00030000 | 2024-07-01 11:53AM EDT | 30.00 | 15.10 | 16.20 | 16.50 | 0.00 | - | 24 | 24 | 121.48% |
| Z240719C00032500 | 2024-07-03 12:33PM EDT | 32.50 | 12.85 | 13.65 | 14.90 | 0.00 | - | 28 | 29 | 143.65% |
| Z240719C00035000 | 2024-07-05 10:08AM EDT | 35.00 | 10.61 | 10.45 | 11.55 | -1.14 | -9.70% | 5 | 23 | 103.81% |
| Z240719C00037500 | 2024-06-27 10:02AM EDT | 37.50 | 9.60 | 8.75 | 9.10 | 0.00 | - | 22 | 34 | 73.44% |
| Z240719C00040000 | 2024-07-02 9:35AM EDT | 40.00 | 6.13 | 5.30 | 7.75 | 0.00 | - | 1 | 160 | 61.82% |
| Z240719C00042000 | 2024-07-05 12:08PM EDT | 42.00 | 4.48 | 3.60 | 4.75 | +0.83 | +22.74% | 1 | 4 | 56.54% |
| Z240719C00042500 | 2024-07-05 1:03PM EDT | 42.50 | 4.05 | 4.00 | 5.50 | -0.01 | -0.25% | 20 | 366 | 70.65% |
| Z240719C00043000 | 2024-07-05 1:16PM EDT | 43.00 | 3.55 | 3.75 | 3.90 | -0.90 | -20.22% | 1 | 6 | 50.49% |
| Z240719C00043500 | 2024-07-02 11:59AM EDT | 43.50 | 2.55 | 3.35 | 3.50 | 0.00 | - | 1 | 6 | 51.90% |
| Z240719C00044000 | 2024-07-05 3:39PM EDT | 44.00 | 3.10 | 2.97 | 3.10 | +0.86 | +38.39% | 1 | 7 | 50.10% |
| Z240719C00044500 | 2024-07-02 11:59AM EDT | 44.50 | 1.95 | 2.64 | 2.76 | 0.00 | - | 1 | 5 | 49.71% |
| Z240719C00045000 | 2024-07-03 10:32AM EDT | 45.00 | 2.30 | 2.29 | 2.43 | 0.00 | - | 11 | 5,046 | 49.02% |
| Z240719C00045500 | 2024-07-05 3:28PM EDT | 45.50 | 2.10 | 2.01 | 2.11 | +0.45 | +27.27% | 3 | 31 | 48.05% |
| Z240719C00046000 | 2024-07-05 12:13PM EDT | 46.00 | 1.65 | 1.74 | 1.82 | -0.28 | -14.51% | 38 | 72 | 47.27% |
| Z240719C00046500 | 2024-07-05 2:25PM EDT | 46.50 | 1.65 | 1.49 | 1.57 | -0.15 | -8.33% | 30 | 129 | 46.97% |
| Z240719C00047000 | 2024-07-05 3:45PM EDT | 47.00 | 1.44 | 1.27 | 1.35 | +0.09 | +6.67% | 93 | 141 | 46.88% |
| Z240719C00047500 | 2024-07-05 11:17AM EDT | 47.50 | 0.98 | 1.09 | 1.18 | +0.11 | +12.64% | 10 | 1,599 | 47.61% |
| Z240719C00048000 | 2024-07-05 1:42PM EDT | 48.00 | 0.84 | 0.90 | 0.99 | -0.04 | -4.55% | 5 | 44 | 47.12% |
| Z240719C00048500 | 2024-07-05 2:42PM EDT | 48.50 | 0.74 | 0.75 | 0.84 | +0.22 | +42.31% | 5 | 55 | 47.17% |
| Z240719C00049000 | 2024-07-05 12:32PM EDT | 49.00 | 0.59 | 0.63 | 0.74 | +0.17 | +40.48% | 60 | 244 | 48.29% |
| Z240719C00049500 | 2024-07-03 12:52PM EDT | 49.50 | 0.49 | 0.54 | 0.61 | 0.00 | - | 24 | 210 | 47.85% |
| Z240719C00050000 | 2024-07-05 3:25PM EDT | 50.00 | 0.46 | 0.44 | 0.52 | +0.03 | +6.98% | 43 | 9,521 | 48.34% |
| Z240719C00051000 | 2024-07-05 2:37PM EDT | 51.00 | 0.32 | 0.32 | 0.40 | +0.01 | +3.23% | 6 | 46 | 50.29% |
| Z240719C00052000 | 2024-07-03 11:22AM EDT | 52.00 | 0.23 | 0.21 | 0.30 | 0.00 | - | 20 | 366 | 51.66% |
| Z240719C00052500 | 2024-07-05 3:47PM EDT | 52.50 | 0.21 | 0.18 | 0.25 | +0.09 | +75.00% | 1 | 534 | 51.76% |
| Z240719C00053000 | 2024-07-05 10:06AM EDT | 53.00 | 0.15 | 0.15 | 0.22 | -0.01 | -6.25% | 13 | 219 | 50.39% |
| Z240719C00054000 | 2024-07-05 11:21AM EDT | 54.00 | 0.13 | 0.13 | 0.18 | +0.05 | +62.50% | 9 | 10 | 53.13% |
| Z240719C00055000 | 2024-07-05 3:36PM EDT | 55.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 60 | 484 | 55.66% |
| Z240719C00057000 | 2024-06-24 9:41AM EDT | 57.00 | 0.27 | 0.04 | 0.39 | 0.00 | - | - | 5 | 71.68% |
| Z240719C00058000 | 2024-07-02 9:30AM EDT | 58.00 | 0.07 | 0.03 | 0.37 | 0.00 | - | 1 | 8 | 74.90% |
| Z240719C00060000 | 2024-07-03 10:28AM EDT | 60.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 2 | 52 | 88.18% |
| Z240719C00065000 | 2024-06-25 1:11PM EDT | 65.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 8 | 23 | 98.05% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 233.79% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 203.61% |
| Z240719P00030000 | 2024-07-01 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 28 | 29 | 128.91% |
| Z240719P00032500 | 2024-07-05 10:52AM EDT | 32.50 | 0.03 | 0.00 | 0.38 | -0.02 | -40.00% | 1 | 84 | 111.52% |
| Z240719P00035000 | 2024-07-05 3:40PM EDT | 35.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 1 | 450 | 67.97% |
| Z240719P00037500 | 2024-07-03 12:59PM EDT | 37.50 | 0.18 | 0.04 | 0.34 | 0.00 | - | 20 | 434 | 73.05% |
| Z240719P00038000 | 2024-06-26 9:42AM EDT | 38.00 | 0.16 | 0.05 | 0.74 | 0.00 | - | - | 8 | 84.18% |
| Z240719P00039000 | 2024-07-05 1:11PM EDT | 39.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 30 | 174 | 59.18% |
| Z240719P00040000 | 2024-07-05 3:39PM EDT | 40.00 | 0.18 | 0.15 | 0.35 | -0.08 | -30.77% | 33 | 2,137 | 58.98% |
| Z240719P00041000 | 2024-07-01 11:04AM EDT | 41.00 | 0.46 | 0.15 | 0.28 | 0.00 | - | 16 | 156 | 53.22% |
| Z240719P00042000 | 2024-07-05 3:53PM EDT | 42.00 | 0.35 | 0.28 | 0.38 | -0.14 | -28.57% | 2 | 87 | 50.29% |
| Z240719P00042500 | 2024-07-05 3:07PM EDT | 42.50 | 0.41 | 0.35 | 0.61 | -0.09 | -18.00% | 14 | 12,357 | 50.49% |
| Z240719P00043000 | 2024-07-05 3:14PM EDT | 43.00 | 0.53 | 0.44 | 0.53 | -0.29 | -35.37% | 95 | 2,033 | 48.00% |
| Z240719P00043500 | 2024-07-03 11:31AM EDT | 43.50 | 0.83 | 0.56 | 0.66 | 0.00 | - | 4 | 655 | 48.10% |
| Z240719P00044000 | 2024-07-05 3:40PM EDT | 44.00 | 0.68 | 0.69 | 0.83 | -0.30 | -30.61% | 4 | 1,362 | 48.83% |
| Z240719P00044500 | 2024-07-03 10:17AM EDT | 44.50 | 1.32 | 0.82 | 1.09 | 0.00 | - | 2 | 58 | 51.56% |
| Z240719P00045000 | 2024-07-05 3:12PM EDT | 45.00 | 1.03 | 0.99 | 1.09 | -0.17 | -14.17% | 42 | 16,783 | 45.80% |
| Z240719P00045500 | 2024-07-03 12:19PM EDT | 45.50 | 1.65 | 1.20 | 1.29 | 0.00 | - | 7 | 77 | 45.46% |
| Z240719P00046000 | 2024-07-03 9:43AM EDT | 46.00 | 2.25 | 1.43 | 1.54 | 0.00 | - | 1 | 99 | 45.90% |
| Z240719P00046500 | 2024-07-05 3:38PM EDT | 46.50 | 1.63 | 1.68 | 1.76 | -0.61 | -27.23% | 20 | 531 | 44.78% |
| Z240719P00047000 | 2024-07-05 2:57PM EDT | 47.00 | 2.08 | 1.96 | 2.04 | -0.11 | -5.02% | 1 | 188 | 44.68% |
| Z240719P00047500 | 2024-07-05 3:53PM EDT | 47.50 | 2.18 | 2.27 | 2.35 | -0.73 | -25.09% | 23 | 2,125 | 44.73% |
| Z240719P00048000 | 2024-07-05 1:14PM EDT | 48.00 | 2.83 | 2.56 | 2.69 | -0.77 | -21.39% | 3 | 3 | 45.02% |
| Z240719P00048500 | 2024-07-01 12:17PM EDT | 48.50 | 4.00 | 2.92 | 3.05 | 0.00 | - | 1 | 5 | 45.31% |
| Z240719P00049000 | 2024-07-01 11:36AM EDT | 49.00 | 4.45 | 3.30 | 3.45 | 0.00 | - | 107 | 141 | 46.34% |
| Z240719P00050000 | 2024-07-02 9:30AM EDT | 50.00 | 4.57 | 4.10 | 4.25 | 0.00 | - | 1 | 319 | 46.83% |
| Z240719P00052000 | 2024-07-02 10:05AM EDT | 52.00 | 6.85 | 5.85 | 6.05 | 0.00 | - | 3 | 4 | 50.59% |
| Z240719P00052500 | 2024-06-28 10:23AM EDT | 52.50 | 5.92 | 6.30 | 7.45 | 0.00 | - | 1 | 16 | 68.46% |
| Z240719P00055000 | 2024-06-28 1:41PM EDT | 55.00 | 8.75 | 8.65 | 9.50 | 0.00 | - | 3 | 4 | 68.16% |
| Z240719P00058000 | 2024-06-26 9:57AM EDT | 58.00 | 11.95 | 11.35 | 12.00 | 0.00 | - | - | 0 | 77.34% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 13.25 | 15.20 | 0.00 | - | - | 0 | 100.98% |
| Z240719P00065000 | 2024-06-28 10:16AM EDT | 65.00 | 17.80 | 18.55 | 18.95 | 0.00 | - | 1 | 1 | 100.39% |
© 2024 Yahoo. Todos os direitos reservados.