Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0711 -0,0031 (-0,29%) Bitcoin EUR
62.080,16 +356,70 (+0,58%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 17.50 | 0.04 | 0.00 | - | 2 | 23 |
| 27.30 | 0.00 | - | 2 | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 54 |
| 16.55 | 0.00 | - | 5 | 5 | 22.50 | 0.07 | 0.00 | - | 1 | 185 |
| 18.25 | 0.00 | - | 1 | 18 | 25.00 | 0.05 | 0.00 | - | 1 | 72 |
| 13.55 | 0.00 | - | - | 11 | 27.50 | 0.05 | 0.00 | - | 1 | 12 |
| 14.28 | 0.00 | - | 5 | 73 | 30.00 | 0.01 | 0.00 | - | 2 | 1,432 |
| 7.35 | 0.00 | - | 1 | 1 | 32.50 | 0.02 | 0.00 | - | 64 | 512 |
| - | - | - | - | - | 33.00 | 0.01 | 0.00 | - | 364 | 592 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | - | 189 |
| 13.25 | 0.00 | - | 5 | 328 | 35.00 | 0.01 | 0.00 | - | 161 | 4,853 |
| 12.11 | 0.00 | - | 8 | 30 | 36.00 | 0.03 | 0.00 | - | 11 | 38 |
| - | - | - | - | - | 36.50 | 0.01 | 0.00 | - | - | 10 |
| 6.02 | 0.00 | - | 1 | 18 | 37.00 | 0.01 | 0.00 | - | 179 | 323 |
| 6.81 | 0.00 | - | 11 | 691 | 37.50 | 0.01 | 0.00 | - | 788 | 2,524 |
| 10.80 | 0.00 | - | 3 | 21 | 38.00 | 0.01 | 0.00 | - | 254 | 376 |
| 2.11 | 0.00 | - | 1 | 2 | 39.00 | 0.03 | 0.00 | - | 5 | 243 |
| 7.53 | 0.00 | - | 2 | 86 | 39.50 | 0.04 | 0.00 | - | 1 | 205 |
| 7.85 | -0.70 | -8.19% | 57 | 36,754 | 40.00 | 0.07 | +0.03 | +75.00% | 1 | 11,338 |
| 7.70 | 0.00 | - | 30 | 97 | 40.50 | 1.00 | 0.00 | - | 1 | 165 |
| 7.62 | 0.00 | - | 64 | 56 | 41.00 | 0.12 | +0.05 | +71.43% | 5 | 108 |
| 6.94 | 0.00 | - | 1 | 318 | 41.50 | 0.06 | +0.01 | +20.00% | 5 | 76 |
| 5.76 | -0.35 | -5.73% | 1 | 81 | 42.00 | 0.07 | -0.03 | -30.00% | 2 | 845 |
| 5.65 | -0.43 | -7.07% | 37 | 2,993 | 42.50 | 0.08 | -0.03 | -27.27% | 13 | 7,262 |
| 4.92 | -0.83 | -14.43% | 19 | 51 | 43.00 | 0.11 | -0.02 | -15.38% | 2 | 233 |
| 4.81 | +0.16 | +3.44% | 4 | 98 | 43.50 | 0.12 | -0.09 | -42.86% | 19 | 38 |
| 4.21 | -0.51 | -10.81% | 6 | 232 | 44.00 | 0.20 | -0.05 | -20.00% | 1 | 61 |
| 3.30 | +0.84 | +34.15% | 5 | 105 | 44.50 | 0.22 | +0.04 | +22.22% | 30 | 5,031 |
| 3.45 | -0.55 | -13.75% | 271 | 9,928 | 45.00 | 0.27 | +0.06 | +28.57% | 23 | 11,167 |
| 3.57 | 0.00 | - | 13 | 73 | 45.50 | 0.38 | +0.08 | +26.67% | 4 | 133 |
| 2.49 | -0.66 | -20.95% | 136 | 132 | 46.00 | 0.45 | +0.08 | +21.62% | 86 | 158 |
| 2.13 | -0.33 | -13.41% | 43 | 49 | 46.50 | 0.57 | +0.12 | +26.67% | 65 | 132 |
| 1.63 | -0.62 | -27.56% | 104 | 231 | 47.00 | 0.83 | +0.22 | +36.07% | 62 | 139 |
| 1.50 | -0.37 | -19.79% | 80 | 4,736 | 47.50 | 0.98 | +0.23 | +30.67% | 250 | 6,667 |
| 1.22 | -0.43 | -26.06% | 101 | 1,038 | 48.00 | 1.14 | +0.11 | +10.68% | 129 | 116 |
| 0.94 | -0.38 | -28.79% | 973 | 2,257 | 48.50 | 1.50 | +0.21 | +16.28% | 58 | 109 |
| 0.74 | -0.34 | -31.48% | 153 | 141 | 49.00 | 1.69 | +0.29 | +20.71% | 20 | 67 |
| 0.57 | -0.49 | -46.23% | 40 | 290 | 49.50 | 2.11 | +0.33 | +18.54% | 1 | 23 |
| 0.44 | -0.22 | -33.33% | 260 | 8,060 | 50.00 | 2.56 | +0.55 | +27.36% | 1 | 2,168 |
| 0.25 | -0.16 | -39.02% | 18 | 207 | 51.00 | 3.24 | 0.00 | - | - | 2 |
| 0.17 | -0.10 | -37.04% | 159 | 241 | 52.00 | 10.10 | 0.00 | - | 47 | 47 |
| 0.27 | 0.00 | - | 63 | 1,887 | 52.50 | 10.60 | 0.00 | - | 14 | 331 |
| 0.11 | -0.11 | -50.00% | 3 | 310 | 53.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 131 | 400 | 54.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 468 | 19,287 | 55.00 | 12.20 | 0.00 | - | 170 | 201 |
| 0.08 | 0.00 | - | 42 | 1,285 | 57.50 | 14.70 | 0.00 | - | 170 | 1,000 |
| 0.05 | +0.02 | +66.67% | 1 | 5,301 | 60.00 | 20.20 | 0.00 | - | 5 | 18 |
| 0.01 | -0.02 | -66.67% | 616 | 1,321 | 62.50 | 16.35 | 0.00 | - | 60 | 185 |
| 0.01 | -0.01 | -50.00% | 132 | 3,220 | 65.00 | 22.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 2,228 | 70.00 | 21.80 | 0.00 | - | 1 | 1 |
| 0.12 | +0.11 | +1,100.00% | 1 | 32,772 | 75.00 | 19.95 | 0.00 | - | 15 | 65 |
| 0.01 | 0.00 | - | 2 | 389 | 80.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 394 | 85.00 | 40.15 | 0.00 | - | - | 0 |
