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
63.281,39 -600,77 (-0,94%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-04-22 10:15AM EDT | 17.50 | 26.48 | 26.10 | 30.95 | 0.00 | - | 1 | 2 | 74.32% |
| Z260116C00020000 | 2024-04-18 3:30PM EDT | 20.00 | 25.00 | 25.95 | 29.00 | 0.00 | - | 1 | 23 | 79.93% |
| Z260116C00022500 | 2024-03-18 10:50AM EDT | 22.50 | 28.45 | 23.25 | 24.20 | 0.00 | - | 5 | 8 | 59.23% |
| Z260116C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 28.25 | 22.25 | 23.05 | 0.00 | - | 1 | 48 | 63.66% |
| Z260116C00030000 | 2024-04-22 11:06AM EDT | 30.00 | 17.53 | 18.85 | 19.70 | 0.00 | - | 2 | 21 | 59.81% |
| Z260116C00035000 | 2024-04-17 11:11AM EDT | 35.00 | 16.50 | 16.30 | 17.00 | 0.00 | - | 10 | 254 | 58.96% |
| Z260116C00037500 | 2024-04-15 9:30AM EDT | 37.50 | 15.70 | 14.55 | 15.25 | 0.00 | - | 1 | 1 | 55.62% |
| Z260116C00040000 | 2024-04-22 12:00PM EDT | 40.00 | 12.08 | 13.65 | 14.75 | 0.00 | - | 4 | 76 | 57.35% |
| Z260116C00042500 | 2024-04-18 11:23AM EDT | 42.50 | 11.80 | 12.45 | 13.80 | 0.00 | - | 1 | 21 | 56.78% |
| Z260116C00045000 | 2024-04-18 2:11PM EDT | 45.00 | 10.65 | 11.35 | 11.85 | 0.00 | - | 7 | 81 | 53.83% |
| Z260116C00047500 | 2024-04-23 9:47AM EDT | 47.50 | 10.00 | 10.10 | 10.65 | 0.00 | - | 1 | 18 | 52.05% |
| Z260116C00050000 | 2024-04-16 1:45PM EDT | 50.00 | 9.50 | 9.15 | 10.50 | 0.00 | - | 1 | 178 | 53.02% |
| Z260116C00052500 | 2024-04-19 3:17PM EDT | 52.50 | 7.65 | 8.50 | 8.85 | 0.00 | - | 1 | 75 | 51.07% |
| Z260116C00055000 | 2024-04-17 1:50PM EDT | 55.00 | 7.50 | 6.70 | 8.30 | 0.00 | - | 3 | 1,098 | 52.27% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.70 | 7.60 | 0.00 | - | 10 | 38 | 51.81% |
| Z260116C00060000 | 2024-04-26 9:38AM EDT | 60.00 | 6.20 | 6.10 | 6.80 | -0.06 | -0.96% | 5 | 189 | 50.70% |
| Z260116C00062500 | 2024-03-25 3:53PM EDT | 62.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 6.25% |
| Z260116C00065000 | 2024-03-28 12:30PM EDT | 65.00 | 8.35 | 4.50 | 5.55 | 0.00 | - | 2 | 31 | 49.38% |
| Z260116C00070000 | 2024-04-22 12:09PM EDT | 70.00 | 3.40 | 2.85 | 5.60 | 0.00 | - | 6 | 105 | 53.35% |
| Z260116C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 3.30 | 3.25 | 3.70 | +0.05 | +1.54% | 2 | 4,175 | 47.49% |
| Z260116C00080000 | 2024-04-18 3:40PM EDT | 80.00 | 2.61 | 2.45 | 3.20 | 0.00 | - | 1 | 490 | 47.74% |
| Z260116C00085000 | 2024-04-26 1:37PM EDT | 85.00 | 3.00 | 2.00 | 3.55 | +0.80 | +36.36% | 1 | 829 | 52.22% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-03-19 9:38AM EDT | 17.50 | 0.90 | 0.88 | 0.95 | 0.00 | - | 5 | 17 | 54.69% |
| Z260116P00020000 | 2024-04-18 9:38AM EDT | 20.00 | 1.29 | 1.06 | 1.20 | 0.00 | - | 2 | 39 | 50.76% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.46 | 1.61 | +0.52 | +31.14% | 1 | 114 | 49.82% |
| Z260116P00025000 | 2024-04-11 9:31AM EDT | 25.00 | 2.00 | 1.94 | 2.15 | 0.00 | - | 1 | 71 | 48.56% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 2.49 | 2.68 | 0.00 | - | 4 | 6 | 46.58% |
| Z260116P00030000 | 2024-04-24 2:02PM EDT | 30.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 1 | 211 | 44.82% |
| Z260116P00032500 | 2024-04-04 11:31AM EDT | 32.50 | 3.60 | 3.85 | 4.10 | 0.00 | - | 1 | 2 | 43.75% |
| Z260116P00035000 | 2024-04-23 3:09PM EDT | 35.00 | 4.90 | 4.75 | 4.95 | 0.00 | - | 1 | 687 | 42.43% |
| Z260116P00037500 | 2024-04-09 9:38AM EDT | 37.50 | 5.20 | 5.70 | 5.95 | 0.00 | - | 1 | 9 | 41.44% |
| Z260116P00040000 | 2024-04-22 12:00PM EDT | 40.00 | 7.73 | 6.80 | 7.05 | 0.00 | - | 3 | 287 | 40.48% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 42.50 | 8.80 | 8.00 | 8.25 | 0.00 | - | 1 | 4 | 39.53% |
| Z260116P00045000 | 2024-04-26 1:04PM EDT | 45.00 | 9.35 | 9.30 | 9.55 | -0.65 | -6.50% | 1 | 143 | 38.60% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 47.50 | 11.35 | 10.65 | 12.10 | 0.00 | - | 21 | 582 | 42.75% |
| Z260116P00050000 | 2024-04-17 3:51PM EDT | 50.00 | 12.85 | 12.15 | 12.40 | 0.00 | - | 1 | 286 | 36.60% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 35.54% |
| Z260116P00055000 | 2024-04-22 9:41AM EDT | 55.00 | 16.61 | 13.15 | 18.00 | 0.00 | - | 17 | 53 | 45.18% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 0.00% |
| Z260116P00060000 | 2024-03-04 11:28AM EDT | 60.00 | 13.36 | 16.75 | 20.00 | 0.00 | - | 1 | 2 | 36.51% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 49.98% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 52.34% |
© 2024 Yahoo. Todos os direitos reservados.