Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,40 -33,60 (-1,42%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.175,88 -739,72 (-1,21%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00033000 | 2024-06-04 2:04PM EDT | 33.00 | 9.05 | 15.70 | 17.75 | 0.00 | - | 3 | 0 | 228.52% |
| Z240628C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 12.25 | 13.50 | 14.20 | 0.00 | - | 6 | 6 | 153.32% |
| Z240628C00038000 | 2024-06-20 2:29PM EDT | 38.00 | 11.03 | 9.15 | 11.25 | 0.00 | - | 3 | 6 | 127.34% |
| Z240628C00040000 | 2024-06-20 3:45PM EDT | 40.00 | 9.14 | 7.30 | 9.20 | 0.00 | - | 3 | 6 | 102.54% |
| Z240628C00041000 | 2024-06-21 1:14PM EDT | 41.00 | 7.95 | 7.85 | 8.25 | +5.35 | +205.77% | 4 | 5 | 77.73% |
| Z240628C00042000 | 2024-06-21 2:20PM EDT | 42.00 | 6.90 | 5.45 | 7.25 | -0.45 | -6.12% | 12 | 61 | 87.11% |
| Z240628C00042500 | 2024-06-14 1:55PM EDT | 42.50 | 5.59 | 6.15 | 6.75 | 0.00 | - | - | 8 | 50.39% |
| Z240628C00043000 | 2024-06-20 11:17AM EDT | 43.00 | 5.40 | 4.75 | 6.20 | 0.00 | - | 2 | 105 | 73.54% |
| Z240628C00043500 | 2024-06-21 3:31PM EDT | 43.50 | 5.38 | 4.70 | 5.75 | +0.43 | +8.69% | 6 | 7 | 72.17% |
| Z240628C00044000 | 2024-06-20 3:41PM EDT | 44.00 | 5.35 | 5.05 | 6.10 | 0.00 | - | 2 | 87 | 85.64% |
| Z240628C00044500 | 2024-06-14 3:33PM EDT | 44.50 | 3.90 | 4.55 | 4.75 | 0.00 | - | - | 18 | 55.66% |
| Z240628C00045000 | 2024-06-21 12:39PM EDT | 45.00 | 4.19 | 4.10 | 4.75 | -0.04 | -0.95% | 14 | 114 | 66.70% |
| Z240628C00045500 | 2024-06-21 11:19AM EDT | 45.50 | 3.58 | 3.20 | 3.75 | -0.12 | -3.24% | 3 | 6 | 52.05% |
| Z240628C00046000 | 2024-06-21 3:22PM EDT | 46.00 | 3.09 | 2.84 | 4.10 | +0.82 | +36.12% | 88 | 37 | 57.62% |
| Z240628C00046500 | 2024-06-20 2:54PM EDT | 46.50 | 3.15 | 2.67 | 2.87 | 0.00 | - | 10 | 34 | 47.27% |
| Z240628C00047000 | 2024-06-21 3:30PM EDT | 47.00 | 2.24 | 2.33 | 2.62 | -0.56 | -20.00% | 28 | 359 | 51.95% |
| Z240628C00047500 | 2024-06-20 3:54PM EDT | 47.50 | 1.94 | 2.00 | 2.11 | -0.16 | -7.62% | 1 | 48 | 45.12% |
| Z240628C00048000 | 2024-06-21 3:18PM EDT | 48.00 | 1.51 | 1.60 | 1.70 | -0.35 | -18.82% | 72 | 153 | 41.60% |
| Z240628C00049000 | 2024-06-21 3:54PM EDT | 49.00 | 1.05 | 1.07 | 1.15 | -0.22 | -17.32% | 370 | 167 | 41.31% |
| Z240628C00050000 | 2024-06-21 3:07PM EDT | 50.00 | 0.59 | 0.65 | 0.71 | -0.26 | -30.59% | 613 | 479 | 40.23% |
| Z240628C00051000 | 2024-06-21 3:49PM EDT | 51.00 | 0.37 | 0.37 | 0.43 | -0.24 | -39.34% | 81 | 367 | 40.53% |
| Z240628C00052000 | 2024-06-21 3:47PM EDT | 52.00 | 0.21 | 0.20 | 0.25 | -0.25 | -54.35% | 29 | 90 | 41.02% |
| Z240628C00053000 | 2024-06-21 3:07PM EDT | 53.00 | 0.13 | 0.11 | 0.16 | -0.12 | -48.00% | 59 | 35 | 42.97% |
| Z240628C00054000 | 2024-06-21 3:15PM EDT | 54.00 | 0.09 | 0.07 | 0.11 | -0.07 | -43.75% | 8 | 36 | 45.70% |
| Z240628C00055000 | 2024-06-21 2:59PM EDT | 55.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 27 | 40 | 48.44% |
| Z240628C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 62.89% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 197.46% |
| Z240628P00033000 | 2024-06-11 9:56AM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 185.55% |
| Z240628P00034000 | 2024-06-20 10:06AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 174.22% |
| Z240628P00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 28 | 162.89% |
| Z240628P00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 207 | 217 | 151.95% |
| Z240628P00037000 | 2024-06-17 1:05PM EDT | 37.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 31 | 16 | 107.03% |
| Z240628P00037500 | 2024-06-20 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 247 | 252 | 103.52% |
| Z240628P00038000 | 2024-06-21 9:56AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 4 | 21 | 98.24% |
| Z240628P00038500 | 2024-06-21 10:25AM EDT | 38.50 | 0.01 | 0.00 | 0.22 | -0.26 | -96.30% | 206 | 1 | 94.92% |
| Z240628P00039000 | 2024-06-21 11:53AM EDT | 39.00 | 0.01 | 0.01 | 0.22 | -0.29 | -96.67% | 214 | 16 | 91.41% |
| Z240628P00039500 | 2024-06-18 2:25PM EDT | 39.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 62.50% |
| Z240628P00040000 | 2024-06-21 2:23PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 6 | 178 | 72.27% |
| Z240628P00041000 | 2024-06-20 2:38PM EDT | 41.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 5 | 49 | 57.03% |
| Z240628P00041500 | 2024-06-21 12:05PM EDT | 41.50 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 3 | 315 | 58.98% |
| Z240628P00042000 | 2024-06-20 9:48AM EDT | 42.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 2 | 37 | 61.33% |
| Z240628P00042500 | 2024-06-20 2:05PM EDT | 42.50 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 467 | 56.64% |
| Z240628P00043000 | 2024-06-21 3:37PM EDT | 43.00 | 0.06 | 0.03 | 0.29 | -0.05 | -45.45% | 5 | 47 | 62.70% |
| Z240628P00044000 | 2024-06-21 2:34PM EDT | 44.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 44 | 76 | 50.20% |
| Z240628P00044500 | 2024-06-21 3:36PM EDT | 44.50 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 158 | 114 | 47.85% |
| Z240628P00045000 | 2024-06-21 3:49PM EDT | 45.00 | 0.16 | 0.15 | 0.38 | -0.10 | -38.46% | 120 | 214 | 52.54% |
| Z240628P00045500 | 2024-06-21 3:51PM EDT | 45.50 | 0.19 | 0.16 | 0.22 | -0.39 | -67.24% | 37 | 206 | 44.92% |
| Z240628P00046000 | 2024-06-21 3:52PM EDT | 46.00 | 0.22 | 0.22 | 0.26 | -0.09 | -29.03% | 6 | 50 | 42.48% |
| Z240628P00046500 | 2024-06-21 2:46PM EDT | 46.50 | 0.34 | 0.28 | 0.31 | -0.08 | -19.05% | 16 | 26 | 40.04% |
| Z240628P00047000 | 2024-06-21 3:37PM EDT | 47.00 | 0.40 | 0.34 | 0.44 | -0.23 | -36.51% | 17 | 157 | 40.67% |
| Z240628P00047500 | 2024-06-21 3:40PM EDT | 47.50 | 0.51 | 0.47 | 0.54 | -0.30 | -37.04% | 27 | 86 | 38.82% |
| Z240628P00048000 | 2024-06-21 3:29PM EDT | 48.00 | 0.74 | 0.63 | 0.68 | -0.49 | -39.84% | 9 | 92 | 37.55% |
| Z240628P00049000 | 2024-06-21 3:37PM EDT | 49.00 | 1.10 | 1.05 | 1.16 | -0.15 | -12.00% | 201 | 86 | 38.57% |
| Z240628P00050000 | 2024-06-21 2:22PM EDT | 50.00 | 1.80 | 1.51 | 1.69 | -0.08 | -4.26% | 2 | 22 | 36.18% |
| Z240628P00051000 | 2024-06-18 2:25PM EDT | 51.00 | 2.78 | 1.51 | 2.44 | 0.00 | - | 2 | 2 | 37.01% |
| Z240628P00052000 | 2024-06-21 11:44AM EDT | 52.00 | 3.39 | 2.47 | 3.30 | -0.46 | -11.95% | 3 | 1 | 38.67% |
