Mercado fechará em 6 h 8 min
BOVESPA
123.908,20 -832,48 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.557,13 +93,14 (+0,16%) PETROLEO CRU
82,73 -0,08 (-0,10%) OURO
2.333,20 -5,20 (-0,22%) Bitcoin USD
63.406,47 -2.795,85 (-4,22%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00034000 | 2024-04-19 10:12AM EDT | 34.00 | 8.00 | 7.80 | 9.95 | 0.00 | - | 2 | 2 | 244.14% |
| Z240426C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 9.05 | 6.75 | 7.55 | 0.00 | - | 15 | 197 | 129.69% |
| Z240426C00037000 | 2024-04-19 11:31AM EDT | 37.00 | 5.15 | 4.45 | 7.10 | 0.00 | - | 3 | 3 | 156.25% |
| Z240426C00040000 | 2024-04-22 10:22AM EDT | 40.00 | 1.91 | 2.08 | 2.90 | 0.00 | - | 100 | 90 | 103.32% |
| Z240426C00040500 | 2024-04-22 11:19AM EDT | 40.50 | 1.22 | 1.51 | 3.80 | 0.00 | - | 1 | 6 | 116.11% |
| Z240426C00041000 | 2024-04-22 12:09PM EDT | 41.00 | 1.00 | 1.34 | 1.71 | 0.00 | - | 9 | 29 | 57.03% |
| Z240426C00041500 | 2024-04-24 10:13AM EDT | 41.50 | 2.50 | 0.87 | 1.10 | 0.00 | - | 10 | 46 | 32.03% |
| Z240426C00042000 | 2024-04-24 2:41PM EDT | 42.00 | 1.44 | 0.64 | 0.90 | 0.00 | - | 6 | 99 | 48.44% |
| Z240426C00042500 | 2024-04-25 9:30AM EDT | 42.50 | 0.53 | 0.37 | 0.49 | -0.76 | -58.91% | 1 | 390 | 38.28% |
| Z240426C00043000 | 2024-04-24 3:10PM EDT | 43.00 | 0.88 | 0.26 | 0.33 | 0.00 | - | 121 | 184 | 42.38% |
| Z240426C00043500 | 2024-04-24 2:45PM EDT | 43.50 | 0.57 | 0.13 | 0.27 | 0.00 | - | 42 | 263 | 50.78% |
| Z240426C00044000 | 2024-04-24 3:51PM EDT | 44.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 155 | 338 | 55.27% |
| Z240426C00044500 | 2024-04-24 1:51PM EDT | 44.50 | 0.27 | 0.01 | 0.52 | 0.00 | - | 20 | 114 | 73.44% |
| Z240426C00045000 | 2024-04-24 3:37PM EDT | 45.00 | 0.03 | 0.01 | 0.27 | -0.12 | -44.44% | 6 | 282 | 67.58% |
| Z240426C00045500 | 2024-04-24 2:24PM EDT | 45.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 11 | 184 | 106.45% |
| Z240426C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | 35 | 93 | 113.09% |
| Z240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 8 | 60 | 89.45% |
| Z240426C00047000 | 2024-04-24 1:31PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 66 | 122 | 56.25% |
| Z240426C00047500 | 2024-04-24 9:49AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 105.86% |
| Z240426C00048000 | 2024-04-23 10:22AM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 153.52% |
| Z240426C00048500 | 2024-04-23 10:39AM EDT | 48.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 161.91% |
| Z240426C00049000 | 2024-04-24 1:19PM EDT | 49.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 37 | 52 | 122.66% |
| Z240426C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 638 | 87.50% |
| Z240426C00051000 | 2024-04-17 10:16AM EDT | 51.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 28 | 59 | 201.56% |
| Z240426C00052000 | 2024-04-24 9:36AM EDT | 52.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 216.41% |
| Z240426C00053000 | 2024-04-19 10:50AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 35 | 49 | 230.47% |
| Z240426C00054000 | 2024-04-19 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 88 | 113 | 244.14% |
| Z240426C00055000 | 2024-04-19 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 258 | 257.42% |
| Z240426C00056000 | 2024-04-17 10:10AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 270.31% |
| Z240426C00057000 | 2024-04-19 10:51AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 282.42% |
| Z240426C00058000 | 2024-03-26 3:08PM EDT | 58.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 294.53% |
| Z240426C00059000 | 2024-04-16 2:48PM EDT | 59.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 306.25% |
| Z240426C00060000 | 2024-04-24 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 423 | 248.44% |
| Z240426C00061000 | 2024-03-21 10:41AM EDT | 61.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 260.16% |
| Z240426C00062000 | 2024-03-13 10:02AM EDT | 62.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | - | 13 | 273.44% |
| Z240426C00063000 | 2024-03-21 3:28PM EDT | 63.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 271.88% |
| Z240426C00064000 | 2024-03-15 10:02AM EDT | 64.00 | 0.56 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 289.06% |
| Z240426C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 370.31% |
| Z240426C00075000 | 2024-03-11 10:19AM EDT | 75.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 76 | 76 | 374.22% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 2024-04-11 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| Z240426P00034000 | 2024-04-18 12:24PM EDT | 34.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 13 | 247.66% |
| Z240426P00035000 | 2024-04-16 11:07AM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 169.14% |
| Z240426P00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 7 | 199.61% |
| Z240426P00036500 | 2024-04-22 12:47PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 187.50% |
| Z240426P00037000 | 2024-04-23 2:11PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 408 | 175.59% |
| Z240426P00038000 | 2024-04-22 11:47AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 151.56% |
| Z240426P00038500 | 2024-04-22 3:15PM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 32 | 139.65% |
| Z240426P00039000 | 2024-04-24 10:34AM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 127.54% |
| Z240426P00039500 | 2024-04-23 10:16AM EDT | 39.50 | 0.03 | 0.02 | 0.70 | 0.00 | - | 6 | 21 | 113.48% |
| Z240426P00040000 | 2024-04-24 3:35PM EDT | 40.00 | 0.02 | 0.03 | 0.58 | 0.00 | - | 103 | 781 | 94.53% |
| Z240426P00040500 | 2024-04-24 10:25AM EDT | 40.50 | 0.03 | 0.05 | 0.28 | 0.00 | - | 1 | 331 | 65.23% |
| Z240426P00041000 | 2024-04-24 2:20PM EDT | 41.00 | 0.06 | 0.08 | 0.25 | 0.00 | - | 4 | 229 | 54.10% |
| Z240426P00041500 | 2024-04-24 2:20PM EDT | 41.50 | 0.09 | 0.18 | 0.56 | 0.00 | - | 30 | 81 | 62.50% |
| Z240426P00042000 | 2024-04-24 2:27PM EDT | 42.00 | 0.13 | 0.37 | 0.55 | 0.00 | - | 86 | 841 | 55.27% |
| Z240426P00042500 | 2024-04-24 2:27PM EDT | 42.50 | 0.22 | 0.60 | 0.90 | 0.00 | - | 46 | 394 | 60.55% |
| Z240426P00043000 | 2024-04-25 9:35AM EDT | 43.00 | 0.98 | 0.94 | 1.08 | +0.58 | +145.00% | 55 | 125 | 58.98% |
| Z240426P00043500 | 2024-04-24 3:54PM EDT | 43.50 | 0.55 | 0.30 | 1.46 | 0.00 | - | 77 | 96 | 69.73% |
| Z240426P00044000 | 2024-04-24 9:48AM EDT | 44.00 | 0.80 | 1.61 | 2.08 | 0.00 | - | 1 | 644 | 72.27% |
| Z240426P00044500 | 2024-04-23 10:53AM EDT | 44.50 | 1.40 | 0.73 | 2.55 | 0.00 | - | 16 | 13 | 103.71% |
| Z240426P00045000 | 2024-04-24 3:07PM EDT | 45.00 | 1.70 | 1.39 | 2.91 | 0.00 | - | 11 | 675 | 101.76% |
| Z240426P00045500 | 2024-04-22 11:12AM EDT | 45.50 | 4.40 | 2.21 | 3.35 | 0.00 | - | 3 | 3 | 105.86% |
| Z240426P00046000 | 2024-04-24 10:19AM EDT | 46.00 | 2.44 | 2.08 | 3.95 | 0.00 | - | 2 | 21 | 127.15% |
| Z240426P00046500 | 2024-04-15 10:38AM EDT | 46.50 | 2.98 | 2.64 | 4.45 | 0.00 | - | - | 0 | 137.31% |
| Z240426P00047000 | 2024-04-24 1:55PM EDT | 47.00 | 4.20 | 3.50 | 4.85 | 0.00 | - | 1 | 26 | 134.96% |
| Z240426P00047500 | 2024-04-22 3:45PM EDT | 47.50 | 5.09 | 4.90 | 5.85 | 0.00 | - | 8 | 2 | 147.27% |
| Z240426P00048000 | 2024-04-24 2:19PM EDT | 48.00 | 4.50 | 4.85 | 6.60 | 0.00 | - | 13 | 20 | 134.77% |
| Z240426P00048500 | 2024-04-19 1:53PM EDT | 48.50 | 6.75 | 5.70 | 6.80 | 0.00 | - | 1 | 0 | 146.88% |
| Z240426P00049000 | 2024-04-24 2:19PM EDT | 49.00 | 5.50 | 6.20 | 8.85 | 0.00 | - | 14 | 5 | 247.07% |
| Z240426P00049500 | 2024-04-18 11:56AM EDT | 49.50 | 7.25 | 6.70 | 7.75 | 0.00 | - | - | 0 | 158.20% |
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 50.00 | 6.44 | 7.10 | 8.20 | 0.00 | - | 10 | 0 | 151.17% |
| Z240426P00051000 | 2024-03-27 2:53PM EDT | 51.00 | 2.59 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 164.84% |
| Z240426P00052000 | 2024-04-17 9:41AM EDT | 52.00 | 8.65 | 9.20 | 9.95 | 0.00 | - | 1 | 0 | 157.81% |
| Z240426P00053000 | 2024-04-17 3:54PM EDT | 53.00 | 10.27 | 10.30 | 12.40 | 0.00 | - | 1 | 0 | 297.85% |
| Z240426P00054000 | 2024-04-17 12:49PM EDT | 54.00 | 11.15 | 11.25 | 12.15 | 0.00 | - | 2 | 0 | 214.45% |
| Z240426P00055000 | 2024-03-15 12:01PM EDT | 55.00 | 6.05 | 10.35 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| Z240426P00056000 | 2024-04-24 11:46AM EDT | 56.00 | 12.25 | 13.15 | 14.25 | 0.00 | - | 3 | 3 | 238.67% |
| Z240426P00057000 | 2024-04-03 12:56PM EDT | 57.00 | 10.15 | 13.80 | 15.40 | 0.00 | - | 1 | 0 | 221.88% |
| Z240426P00058000 | 2024-04-18 12:13PM EDT | 58.00 | 15.55 | 14.90 | 16.60 | 0.00 | - | 4 | 0 | 273.05% |
| Z240426P00061000 | 2024-04-16 11:53AM EDT | 61.00 | 17.95 | 17.70 | 19.40 | 0.00 | - | - | 0 | 239.84% |
© 2024 Yahoo. Todos os direitos reservados.