Deutsche Märkte schließen in 52 Minuten
DAX
18.638,23 +140,29 (+0,76%) Euro Stoxx 50
5.017,34 +33,67 (+0,68%) Dow Jones 30
38.569,00 -117,32 (-0,30%) Gold
2.359,70 +13,90 (+0,59%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
63.736,15 +886,92 (+1,41%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614C00034000 | 2024-05-29 10:09AM EDT | 34.00 | 5.70 | 5.55 | 9.45 | 0.00 | - | - | 1 | 83.98% |
| Z240614C00038000 | 2024-05-28 9:42AM EDT | 38.00 | 2.75 | 2.99 | 4.60 | 0.00 | - | 1 | 1 | 60.35% |
| Z240614C00039000 | 2024-06-03 10:00AM EDT | 39.00 | 2.84 | 2.79 | 2.89 | +0.63 | +28.51% | 5 | 2 | 50.73% |
| Z240614C00039500 | 2024-05-28 3:37PM EDT | 39.50 | 1.56 | 2.44 | 2.53 | 0.00 | - | 5 | 5 | 50.29% |
| Z240614C00040000 | 2024-05-31 1:18PM EDT | 40.00 | 1.62 | 2.11 | 2.18 | 0.00 | - | 366 | 501 | 50.78% |
| Z240614C00040500 | 2024-05-31 1:24PM EDT | 40.50 | 1.40 | 1.75 | 1.87 | 0.00 | - | 150 | 150 | 50.20% |
| Z240614C00041000 | 2024-06-03 9:52AM EDT | 41.00 | 1.45 | 1.53 | 1.59 | +0.05 | +3.57% | 7 | 222 | 49.71% |
| Z240614C00041500 | 2024-06-03 10:18AM EDT | 41.50 | 1.31 | 1.28 | 1.37 | +0.26 | +24.76% | 5 | 12 | 50.34% |
| Z240614C00042000 | 2024-05-31 2:03PM EDT | 42.00 | 0.86 | 1.06 | 1.13 | +0.03 | +3.61% | 1 | 260 | 49.41% |
| Z240614C00043000 | 2024-05-30 1:43PM EDT | 43.00 | 0.40 | 0.66 | 0.77 | 0.00 | - | 18 | 51 | 49.07% |
| Z240614C00044000 | 2024-05-31 1:27PM EDT | 44.00 | 0.55 | 0.46 | 0.52 | +0.20 | +57.14% | 3 | 124 | 49.41% |
| Z240614C00044500 | 2024-05-29 1:22PM EDT | 44.50 | 0.23 | 0.37 | 0.42 | 0.00 | - | 2 | 0 | 49.51% |
| Z240614C00045000 | 2024-05-31 3:55PM EDT | 45.00 | 0.30 | 0.31 | 0.33 | 0.00 | - | 12 | 193 | 49.22% |
| Z240614C00045500 | 2024-05-30 10:31AM EDT | 45.50 | 0.16 | 0.26 | 0.28 | 0.00 | - | 4 | 4 | 50.29% |
| Z240614C00046000 | 2024-05-31 3:42PM EDT | 46.00 | 0.21 | 0.21 | 0.24 | 0.00 | - | 4 | 39 | 50.59% |
| Z240614C00047000 | 2024-05-29 2:44PM EDT | 47.00 | 0.12 | 0.13 | 0.18 | 0.00 | - | 65 | 48 | 51.95% |
| Z240614C00048000 | 2024-06-03 10:19AM EDT | 48.00 | 0.12 | 0.12 | 0.13 | +0.01 | +8.33% | 29 | 29 | 55.27% |
| Z240614C00049000 | 2024-05-31 11:31AM EDT | 49.00 | 0.06 | 0.04 | 0.16 | 0.00 | - | 8 | 43 | 58.20% |
| Z240614C00050000 | 2024-05-31 11:31AM EDT | 50.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 9 | 45 | 60.74% |
| Z240614C00051000 | 2024-05-31 3:20PM EDT | 51.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 1 | 43 | 64.84% |
| Z240614C00052000 | 2024-05-31 11:17AM EDT | 52.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 1 | 2 | 90.23% |
| Z240614C00055000 | 2024-05-16 2:51PM EDT | 55.00 | 0.12 | 0.01 | 2.04 | 0.00 | - | - | 2 | 153.61% |
| Z240614C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 88.28% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614P00030000 | 2024-05-24 3:44PM EDT | 30.00 | 0.19 | 0.01 | 2.15 | 0.00 | - | 1 | 1 | 185.25% |
| Z240614P00033000 | 2024-06-03 9:52AM EDT | 33.00 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 123 | 20 | 61.33% |
| Z240614P00034000 | 2024-05-30 1:59PM EDT | 34.00 | 0.12 | 0.03 | 1.32 | 0.00 | - | 2 | 29 | 110.74% |
| Z240614P00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.11 | 0.04 | 0.31 | 0.00 | - | 12 | 47 | 65.63% |
| Z240614P00036000 | 2024-05-31 3:50PM EDT | 36.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 8 | 31 | 52.15% |
| Z240614P00037000 | 2024-06-03 9:49AM EDT | 37.00 | 0.23 | 0.19 | 0.21 | -0.18 | -43.90% | 2 | 24 | 50.59% |
| Z240614P00038000 | 2024-06-03 10:18AM EDT | 38.00 | 0.32 | 0.30 | 0.33 | -0.20 | -38.46% | 1 | 96 | 48.34% |
| Z240614P00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.69 | 0.48 | 0.53 | 0.00 | - | 58 | 566 | 46.97% |
| Z240614P00039500 | 2024-05-28 12:19PM EDT | 39.50 | 1.22 | 0.64 | 0.67 | 0.00 | - | 9 | 9 | 46.63% |
| Z240614P00040000 | 2024-05-31 12:18PM EDT | 40.00 | 1.27 | 0.75 | 0.86 | 0.00 | - | 111 | 249 | 47.17% |
| Z240614P00040500 | 2024-05-28 12:07PM EDT | 40.50 | 1.73 | 0.88 | 1.05 | 0.00 | - | 4 | 4 | 46.73% |
| Z240614P00041000 | 2024-05-29 12:41PM EDT | 41.00 | 2.21 | 1.12 | 1.27 | 0.00 | - | 1 | 43 | 46.34% |
| Z240614P00041500 | 2024-05-30 11:09AM EDT | 41.50 | 2.44 | 1.43 | 1.52 | 0.00 | - | 4 | 4 | 46.00% |
| Z240614P00042000 | 2024-05-31 3:56PM EDT | 42.00 | 2.03 | 1.72 | 1.80 | 0.00 | - | 7 | 728 | 45.70% |
| Z240614P00042500 | 2024-05-29 10:42AM EDT | 42.50 | 3.44 | 2.02 | 2.12 | 0.00 | - | - | 7 | 45.80% |
| Z240614P00043000 | 2024-05-22 1:21PM EDT | 43.00 | 2.14 | 2.24 | 2.45 | 0.00 | - | - | 198 | 45.41% |
| Z240614P00044000 | 2024-05-29 11:38AM EDT | 44.00 | 4.83 | 3.10 | 3.20 | 0.00 | - | 2 | 57 | 45.12% |
| Z240614P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 5.04 | 3.95 | 4.05 | 0.00 | - | 4 | 62 | 46.00% |
| Z240614P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.17 | 4.40 | 5.55 | 0.00 | - | 2 | 2 | 77.93% |
| Z240614P00047000 | 2024-05-14 10:02AM EDT | 47.00 | 2.97 | 5.80 | 6.80 | 0.00 | - | - | 13 | 74.41% |
| Z240614P00049000 | 2024-05-06 10:27AM EDT | 49.00 | 7.97 | 7.55 | 9.65 | 0.00 | - | - | 1 | 103.91% |
| Z240614P00052000 | 2024-05-17 10:00AM EDT | 52.00 | 7.61 | 8.70 | 12.60 | 0.00 | - | 3 | 0 | 168.95% |
