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
63.237,95 -728,44 (-1,14%)
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 dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 2024-04-22 10:15AM EDT | 20.00 | 24.65 | 26.00 | 28.55 | 0.00 | - | 1 | 0 | 79.76% |
| Z251219C00030000 | 2024-04-24 10:07AM EDT | 30.00 | 19.71 | 18.45 | 19.70 | 0.00 | - | 1 | 23 | 59.88% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 35.00 | 16.26 | 15.70 | 16.95 | -12.79 | -44.03% | 1 | 18 | 58.50% |
| Z251219C00037500 | 2024-04-10 1:00PM EDT | 37.50 | 16.59 | 14.20 | 15.40 | 0.00 | - | 1 | 0 | 56.37% |
| Z251219C00040000 | 2024-04-15 10:10AM EDT | 40.00 | 14.00 | 13.45 | 13.85 | 0.00 | - | 1 | 10 | 55.90% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 42.50 | 14.90 | 12.10 | 12.75 | 0.00 | - | 1 | 1 | 54.69% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 45.00 | 11.45 | 11.05 | 11.50 | 0.00 | - | 7 | 152 | 53.54% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 47.50 | 9.87 | 10.10 | 11.30 | 0.00 | - | 1 | 14 | 54.74% |
| Z251219C00050000 | 2024-04-26 11:27AM EDT | 50.00 | 9.40 | 9.15 | 9.50 | +1.25 | +15.34% | 2 | 111 | 51.98% |
| Z251219C00052500 | 2024-04-03 12:12PM EDT | 52.50 | 10.70 | 8.25 | 8.65 | 0.00 | - | 1 | 14 | 51.24% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 55.00 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 54.25% |
| Z251219C00057500 | 2024-03-25 10:16AM EDT | 57.50 | 11.05 | 6.40 | 7.90 | 0.00 | - | 11 | 16 | 50.99% |
| Z251219C00060000 | 2024-04-22 10:19AM EDT | 60.00 | 5.15 | 6.00 | 6.40 | 0.00 | - | 1 | 671 | 50.06% |
| Z251219C00062500 | 2024-03-20 12:06PM EDT | 62.50 | 8.17 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 46.33% |
| Z251219C00065000 | 2024-04-12 11:33AM EDT | 65.00 | 5.80 | 4.40 | 5.55 | 0.00 | - | 1 | 46 | 50.52% |
| Z251219C00070000 | 2024-04-15 12:26PM EDT | 70.00 | 4.06 | 3.45 | 5.40 | 0.00 | - | 1 | 2,534 | 53.63% |
| Z251219C00075000 | 2024-04-17 10:19AM EDT | 75.00 | 3.04 | 2.86 | 4.60 | 0.00 | - | 1 | 92 | 53.14% |
| Z251219C00080000 | 2024-04-15 3:50PM EDT | 80.00 | 2.75 | 2.27 | 3.20 | 0.00 | - | 1 | 2,892 | 48.84% |
| Z251219C00085000 | 2024-04-05 1:40PM EDT | 85.00 | 3.30 | 1.54 | 2.50 | 0.00 | - | 15 | 619 | 47.40% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 2024-01-11 11:53AM EDT | 17.50 | 0.77 | 0.06 | 2.67 | 0.00 | - | 4 | 5 | 62.94% |
| Z251219P00020000 | 2023-11-16 4:49PM EDT | 20.00 | 1.69 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 68.37% |
| Z251219P00022500 | 2024-02-22 2:53PM EDT | 22.50 | 1.22 | 0.89 | 1.37 | 0.00 | - | 1 | 7 | 48.27% |
| Z251219P00025000 | 2024-02-09 12:24PM EDT | 25.00 | 1.61 | 1.19 | 1.86 | 0.00 | - | 10 | 61 | 46.97% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 30.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 2 | 181 | 45.86% |
| Z251219P00032500 | 2024-04-26 1:47PM EDT | 32.50 | 3.80 | 3.75 | 4.05 | +0.51 | +15.50% | 1 | 2 | 44.45% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 35.00 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 46.22% |
| Z251219P00040000 | 2024-04-16 3:59PM EDT | 40.00 | 7.06 | 6.70 | 7.00 | 0.00 | - | 1 | 408 | 41.16% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 45.00 | 10.05 | 9.15 | 9.50 | 0.00 | - | 3 | 48 | 39.26% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 47.50 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 38.11% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 50.00 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 41.69% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 13.95 | 15.25 | 15.65 | 0.00 | - | 2 | 100 | 35.53% |
| Z251219P00057500 | 2024-02-26 12:11PM EDT | 57.50 | 12.50 | 14.40 | 15.20 | 0.00 | - | 1 | 1 | 22.91% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 60.00 | 21.20 | 18.15 | 20.10 | 0.00 | - | 8 | 27 | 37.84% |
| Z251219P00062500 | 2024-03-15 10:12AM EDT | 62.50 | 16.50 | 19.90 | 21.85 | 0.00 | - | - | 10 | 36.23% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 65.00 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z251219P00085000 | 2024-03-05 2:30PM EDT | 85.00 | 32.30 | 37.65 | 38.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.