Mercado abrirá em 3 h 10 min
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
91,30 +0,91 (+1,01%) OURO
1.913,10 -6,70 (-0,35%) Bitcoin USD
26.299,02 -0,57 (-0,00%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929C00035000 | 2023-09-19 12:18PM EDT | 35.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929C00039000 | 2023-09-22 2:58PM EDT | 39.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230929C00040000 | 2023-09-25 2:23PM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929C00042000 | 2023-09-25 3:54PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| Z230929C00042500 | 2023-09-25 12:34PM EDT | 42.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z230929C00043000 | 2023-09-25 12:34PM EDT | 43.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z230929C00043500 | 2023-09-25 12:34PM EDT | 43.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929C00044000 | 2023-09-22 1:51PM EDT | 44.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z230929C00045000 | 2023-09-25 10:32AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230929C00045500 | 2023-09-26 3:50PM EDT | 45.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| Z230929C00046000 | 2023-09-26 3:28PM EDT | 46.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| Z230929C00046500 | 2023-09-26 3:57PM EDT | 46.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| Z230929C00047000 | 2023-09-26 3:54PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| Z230929C00047500 | 2023-09-26 3:55PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| Z230929C00048000 | 2023-09-26 3:28PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| Z230929C00048500 | 2023-09-25 2:56PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z230929C00049000 | 2023-09-26 3:11PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| Z230929C00049500 | 2023-09-26 3:45PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| Z230929C00050000 | 2023-09-25 3:12PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| Z230929C00051000 | 2023-09-26 1:47PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| Z230929C00052000 | 2023-09-25 11:48AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| Z230929C00053000 | 2023-09-26 11:37AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230929C00054000 | 2023-09-25 12:39PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z230929C00055000 | 2023-09-25 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z230929C00056000 | 2023-09-22 3:13PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| Z230929C00057000 | 2023-09-22 3:13PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| Z230929C00058000 | 2023-09-15 1:53PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z230929C00059000 | 2023-09-18 12:35PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z230929C00060000 | 2023-09-20 9:54AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230929C00061000 | 2023-09-13 11:44AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| Z230929C00062000 | 2023-09-06 11:06AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z230929C00063000 | 2023-09-12 12:37PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| Z230929C00064000 | 2023-08-31 3:44PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230929C00065000 | 2023-09-06 11:03AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929P00035000 | 2023-09-15 1:10PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| Z230929P00038000 | 2023-09-25 10:51AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| Z230929P00038500 | 2023-09-25 11:10AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| Z230929P00039000 | 2023-09-25 11:51AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| Z230929P00039500 | 2023-09-25 2:21PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z230929P00040000 | 2023-09-26 1:30PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z230929P00040500 | 2023-09-25 10:51AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| Z230929P00041000 | 2023-09-26 2:38PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z230929P00041500 | 2023-09-26 1:25PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| Z230929P00042000 | 2023-09-26 3:10PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| Z230929P00042500 | 2023-09-25 11:07AM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z230929P00043000 | 2023-09-26 3:30PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| Z230929P00043500 | 2023-09-26 9:48AM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z230929P00044000 | 2023-09-25 1:08PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z230929P00044500 | 2023-09-25 12:39PM EDT | 44.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| Z230929P00045000 | 2023-09-26 3:01PM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z230929P00045500 | 2023-09-26 3:38PM EDT | 45.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| Z230929P00046000 | 2023-09-26 3:34PM EDT | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| Z230929P00046500 | 2023-09-26 1:43PM EDT | 46.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z230929P00047000 | 2023-09-26 10:34AM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00047500 | 2023-09-26 12:58PM EDT | 47.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230929P00048000 | 2023-09-26 1:04PM EDT | 48.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00048500 | 2023-09-26 9:39AM EDT | 48.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00049000 | 2023-09-26 2:32PM EDT | 49.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| Z230929P00049500 | 2023-09-26 9:49AM EDT | 49.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00050000 | 2023-09-26 2:41PM EDT | 50.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230929P00051000 | 2023-09-26 9:46AM EDT | 51.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00052000 | 2023-09-25 3:58PM EDT | 52.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Z230929P00053000 | 2023-09-22 12:36PM EDT | 53.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z230929P00054000 | 2023-09-22 10:48AM EDT | 54.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00055000 | 2023-09-15 10:46AM EDT | 55.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00056000 | 2023-09-15 11:40AM EDT | 56.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00057000 | 2023-09-13 12:38PM EDT | 57.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00058000 | 2023-08-14 3:21PM EDT | 58.00 | 3.70 | 7.90 | 8.25 | 0.00 | - | - | 5 | 0.00% |
| Z230929P00059000 | 2023-09-12 11:43AM EDT | 59.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00060000 | 2023-09-15 3:33PM EDT | 60.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230929P00062000 | 2023-09-26 12:21PM EDT | 62.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230929P00063000 | 2023-09-25 10:23AM EDT | 63.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z230929P00064000 | 2023-09-25 3:28PM EDT | 64.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
