Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,90 -8,00 (-0,35%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
53.873,47 -5.354,29 (-9,04%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240503C00035000 | 2024-04-30 10:32AM EDT | 35.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00040000 | 2024-04-30 2:48PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| Z240503C00040500 | 2024-04-30 2:40PM EDT | 40.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503C00041000 | 2024-04-30 2:13PM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240503C00041500 | 2024-04-30 2:21PM EDT | 41.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503C00042000 | 2024-04-30 2:45PM EDT | 42.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240503C00042500 | 2024-04-30 3:51PM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| Z240503C00043000 | 2024-04-30 3:07PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 3.13% |
| Z240503C00043500 | 2024-04-30 3:57PM EDT | 43.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| Z240503C00044000 | 2024-04-30 3:51PM EDT | 44.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| Z240503C00044500 | 2024-04-30 1:12PM EDT | 44.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240503C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2,022 | 0 | 12.50% |
| Z240503C00045500 | 2024-04-30 2:41PM EDT | 45.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| Z240503C00046000 | 2024-04-30 3:57PM EDT | 46.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 25.00% |
| Z240503C00046500 | 2024-04-30 1:54PM EDT | 46.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 25.00% |
| Z240503C00047000 | 2024-04-30 3:55PM EDT | 47.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| Z240503C00047500 | 2024-04-30 3:59PM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| Z240503C00048000 | 2024-04-30 3:41PM EDT | 48.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| Z240503C00048500 | 2024-04-30 11:25AM EDT | 48.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| Z240503C00049000 | 2024-04-30 3:59PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,672 | 0 | 50.00% |
| Z240503C00049500 | 2024-04-30 9:37AM EDT | 49.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z240503C00050000 | 2024-04-30 3:32PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| Z240503C00051000 | 2024-04-30 3:51PM EDT | 51.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 50.00% |
| Z240503C00052000 | 2024-04-30 3:54PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| Z240503C00053000 | 2024-04-30 3:26PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| Z240503C00054000 | 2024-04-30 3:08PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240503C00055000 | 2024-04-30 3:46PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| Z240503C00056000 | 2024-04-29 11:11AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| Z240503C00057000 | 2024-04-30 3:00PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| Z240503C00060000 | 2024-04-30 3:48PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-30 12:46PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503P00030000 | 2024-04-30 11:06AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240503P00031000 | 2024-04-30 3:51PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| Z240503P00032000 | 2024-04-30 11:46AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503P00033000 | 2024-04-30 3:56PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 50.00% |
| Z240503P00033500 | 2024-04-30 3:59PM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| Z240503P00034000 | 2024-04-30 3:56PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| Z240503P00034500 | 2024-04-26 11:04AM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240503P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| Z240503P00035500 | 2024-04-30 3:53PM EDT | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| Z240503P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| Z240503P00036500 | 2024-04-30 3:41PM EDT | 36.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| Z240503P00037000 | 2024-04-30 3:46PM EDT | 37.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| Z240503P00037500 | 2024-04-30 3:55PM EDT | 37.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240503P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| Z240503P00038500 | 2024-04-30 12:50PM EDT | 38.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| Z240503P00039000 | 2024-04-30 3:41PM EDT | 39.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| Z240503P00039500 | 2024-04-30 3:24PM EDT | 39.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| Z240503P00040000 | 2024-04-30 3:15PM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 25.00% |
| Z240503P00040500 | 2024-04-30 2:48PM EDT | 40.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| Z240503P00041000 | 2024-04-30 2:47PM EDT | 41.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 12.50% |
| Z240503P00041500 | 2024-04-30 2:39PM EDT | 41.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| Z240503P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| Z240503P00042500 | 2024-04-30 3:43PM EDT | 42.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| Z240503P00043000 | 2024-04-30 3:22PM EDT | 43.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.00% |
| Z240503P00043500 | 2024-04-30 2:23PM EDT | 43.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| Z240503P00044000 | 2024-04-30 2:53PM EDT | 44.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240503P00044500 | 2024-04-30 10:21AM EDT | 44.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240503P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z240503P00046000 | 2024-04-30 10:21AM EDT | 46.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z240503P00046500 | 2024-04-29 1:30PM EDT | 46.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240503P00047500 | 2024-04-29 2:29PM EDT | 47.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| Z240503P00048000 | 2024-04-29 2:51PM EDT | 48.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
