Mercado fechará em 1 h 8 min
BOVESPA
126.786,94 +2.141,36 (+1,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.647,73 +561,89 (+0,98%) PETROLEO CRU
83,74 +0,17 (+0,20%) OURO
2.350,80 +8,30 (+0,35%) Bitcoin USD
63.990,54 -566,55 (-0,88%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:45.00
Opções de comprapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00045000 | 2024-04-25 12:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 49 | 306 | 46.09% |
| Z240503C00045000 | 2024-04-26 12:15PM EDT | 2024-05-03 | 1.81 | 1.52 | 1.81 | +0.36 | +24.83% | 44 | 241 | 89.26% |
| Z240510C00045000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 1.86 | 1.79 | 1.88 | +0.28 | +17.72% | 16 | 36 | 70.07% |
| Z240517C00045000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 2.39 | 2.09 | 2.20 | +0.34 | +16.59% | 363 | 3,800 | 65.19% |
| Z240524C00045000 | 2024-04-26 11:16AM EDT | 2024-05-24 | 2.43 | 2.20 | 2.39 | +0.69 | +39.66% | 3 | 12 | 59.86% |
| Z240531C00045000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 2.55 | 2.35 | 2.55 | +0.49 | +23.79% | 1 | 1 | 56.59% |
| Z240621C00045000 | 2024-04-26 12:58PM EDT | 2024-06-21 | 3.20 | 2.96 | 3.05 | +0.46 | +16.79% | 908 | 9,114 | 53.10% |
| Z240816C00045000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 4.60 | 4.40 | 4.50 | +0.60 | +15.00% | 11 | 10,641 | 52.66% |
| Z241115C00045000 | 2024-04-26 1:15PM EDT | 2024-11-15 | 6.40 | 6.10 | 6.25 | +0.45 | +7.56% | 3 | 496 | 52.53% |
| Z250117C00045000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 7.20 | 6.95 | 7.10 | +0.03 | +0.42% | 39 | 10,930 | 51.69% |
| Z250620C00045000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 8.40 | 9.05 | 9.20 | 0.00 | - | 10 | 11 | 52.61% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 10.05 | 11.30 | 0.00 | - | 7 | 152 | 51.12% |
| Z260116C00045000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 10.65 | 11.20 | 12.30 | 0.00 | - | 7 | 81 | 54.90% |
Opções de vendapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00045000 | 2024-04-26 1:35PM EDT | 2024-04-26 | 1.03 | 1.09 | 1.74 | -0.51 | -33.12% | 34 | 642 | 85.35% |
| Z240503P00045000 | 2024-04-26 12:15PM EDT | 2024-05-03 | 2.56 | 2.93 | 3.05 | -0.46 | -15.23% | 23 | 86 | 83.11% |
| Z240510P00045000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 3.26 | 3.15 | 3.35 | 0.00 | - | 2 | 16 | 68.21% |
| Z240517P00045000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 3.70 | 3.45 | 3.70 | 0.00 | - | 9 | 3,210 | 64.01% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 2024-05-24 | 3.58 | 3.50 | 3.70 | 0.00 | - | 2 | 4 | 56.30% |
| Z240621P00045000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.20 | -0.30 | -7.14% | 14 | 12,443 | 48.95% |
| Z240816P00045000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 5.00 | 5.15 | 5.25 | -0.70 | -12.28% | 23 | 8,234 | 45.64% |
| Z241115P00045000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 6.35 | 6.30 | 6.50 | -0.15 | -2.31% | 1 | 596 | 43.62% |
| Z250117P00045000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 6.85 | 6.90 | 7.00 | -0.05 | -0.72% | 38 | 2,247 | 41.50% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.15 | 8.90 | 0.00 | - | 181 | 52 | 43.32% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.20 | 9.45 | 0.00 | - | 3 | 48 | 38.71% |
| Z260116P00045000 | 2024-04-26 1:04PM EDT | 2026-01-16 | 9.35 | 9.35 | 9.55 | -0.65 | -6.50% | 1 | 143 | 38.29% |
© 2024 Yahoo. Todos os direitos reservados.