Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.513,63 +797,00 (+1,31%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 275.54% |
| Z240621C00025000 | 2024-05-02 3:06PM EDT | 25.00 | 14.90 | 18.05 | 20.10 | 0.00 | - | 22 | 18 | 159.47% |
| Z240621C00030000 | 2024-05-16 3:43PM EDT | 30.00 | 14.96 | 14.05 | 16.00 | 0.00 | - | 12 | 76 | 115.53% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 11.25 | 14.00 | 0.00 | - | 1 | 1 | 100.98% |
| Z240621C00035000 | 2024-05-15 9:56AM EDT | 35.00 | 9.65 | 7.65 | 10.05 | 0.00 | - | 2 | 360 | 81.10% |
| Z240621C00037500 | 2024-05-14 12:47PM EDT | 37.50 | 7.00 | 6.15 | 8.05 | 0.00 | - | 1 | 704 | 50.73% |
| Z240621C00040000 | 2024-05-15 3:17PM EDT | 40.00 | 5.37 | 4.80 | 5.05 | -0.37 | -6.45% | 1 | 36,516 | 47.80% |
| Z240621C00042500 | 2024-05-17 1:36PM EDT | 42.50 | 3.44 | 2.96 | 3.15 | -0.26 | -7.03% | 21 | 1,601 | 42.29% |
| Z240621C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 1.76 | 1.69 | 1.81 | -0.48 | -21.43% | 790 | 10,464 | 40.58% |
| Z240621C00047500 | 2024-05-17 3:58PM EDT | 47.50 | 0.86 | 0.85 | 1.06 | -0.34 | -28.33% | 241 | 5,825 | 42.19% |
| Z240621C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 0.46 | 0.38 | 0.50 | -0.23 | -33.33% | 129 | 7,390 | 40.82% |
| Z240621C00052500 | 2024-05-17 3:53PM EDT | 52.50 | 0.22 | 0.20 | 0.26 | -0.15 | -40.54% | 1 | 1,651 | 41.99% |
| Z240621C00055000 | 2024-05-17 3:24PM EDT | 55.00 | 0.13 | 0.08 | 0.17 | -0.06 | -31.58% | 10 | 18,971 | 45.31% |
| Z240621C00057500 | 2024-05-15 3:59PM EDT | 57.50 | 0.14 | 0.04 | 0.28 | 0.00 | - | 22 | 1,264 | 51.56% |
| Z240621C00060000 | 2024-05-17 12:18PM EDT | 60.00 | 0.09 | 0.03 | 0.15 | -0.01 | -10.00% | 24 | 5,269 | 52.15% |
| Z240621C00062500 | 2024-05-15 10:54AM EDT | 62.50 | 0.08 | 0.02 | 0.16 | 0.00 | - | 1 | 1,290 | 57.62% |
| Z240621C00065000 | 2024-05-16 11:21AM EDT | 65.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 3 | 3,247 | 62.89% |
| Z240621C00070000 | 2024-05-17 12:18PM EDT | 70.00 | 0.07 | 0.00 | 0.14 | +0.02 | +40.00% | 24 | 2,255 | 69.92% |
| Z240621C00075000 | 2024-05-17 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 32,773 | 81.84% |
| Z240621C00080000 | 2024-05-14 9:53AM EDT | 80.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 3 | 399 | 95.31% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 394 | 101.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 141.80% |
| Z240621P00025000 | 2024-04-29 2:51PM EDT | 25.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 72 | 79.69% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 74.61% |
| Z240621P00030000 | 2024-05-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 1 | 1,439 | 65.23% |
| Z240621P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.21 | 0.04 | 0.09 | 0.00 | - | 20 | 488 | 51.56% |
| Z240621P00035000 | 2024-05-17 3:21PM EDT | 35.00 | 0.13 | 0.09 | 0.18 | -0.02 | -13.33% | 9 | 3,519 | 50.00% |
| Z240621P00037500 | 2024-05-17 3:58PM EDT | 37.50 | 0.27 | 0.24 | 0.29 | 0.00 | - | 218 | 2,021 | 42.87% |
| Z240621P00040000 | 2024-05-17 3:56PM EDT | 40.00 | 0.65 | 0.51 | 0.64 | +0.06 | +10.17% | 62 | 11,827 | 40.04% |
| Z240621P00042500 | 2024-05-17 3:58PM EDT | 42.50 | 1.35 | 1.23 | 1.36 | +0.13 | +10.66% | 994 | 5,850 | 38.57% |
| Z240621P00045000 | 2024-05-17 3:48PM EDT | 45.00 | 2.43 | 2.31 | 2.49 | +0.14 | +6.11% | 39 | 9,906 | 36.52% |
| Z240621P00047500 | 2024-05-16 10:00AM EDT | 47.50 | 3.86 | 3.40 | 4.20 | 0.00 | - | 1 | 5,779 | 36.65% |
| Z240621P00050000 | 2024-05-17 3:56PM EDT | 50.00 | 6.36 | 5.65 | 6.35 | +0.85 | +15.43% | 1 | 2,747 | 39.40% |
| Z240621P00052500 | 2024-05-14 10:40AM EDT | 52.50 | 8.20 | 8.20 | 9.55 | 0.00 | - | 12 | 608 | 67.87% |
| Z240621P00055000 | 2024-05-09 2:57PM EDT | 55.00 | 11.75 | 10.40 | 11.15 | 0.00 | - | 1,000 | 386 | 49.41% |
| Z240621P00057500 | 2024-05-15 3:14PM EDT | 57.50 | 12.80 | 13.15 | 13.65 | 0.00 | - | 270 | 1,006 | 56.64% |
| Z240621P00060000 | 2024-05-14 10:47AM EDT | 60.00 | 15.45 | 14.00 | 17.05 | 0.00 | - | 2 | 20 | 95.17% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 129.35% |
| Z240621P00065000 | 2024-05-09 10:13AM EDT | 65.00 | 22.75 | 19.00 | 21.15 | 0.00 | - | 1 | 0 | 75.49% |
| Z240621P00070000 | 2024-05-16 11:30AM EDT | 70.00 | 25.30 | 24.30 | 27.95 | 0.00 | - | 1 | 0 | 84.57% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
