Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
39.331,42 +158,27 (+0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.648,25 +1.289,02 (+2,29%) CMC Crypto 200
1.279,12 +30,00 (+2,40%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00035000 | 2024-06-25 1:03PM EDT | 35.00 | 10.86 | 9.85 | 11.45 | -1.44 | -11.71% | 3 | 5 | 133.50% |
| Z240705C00037000 | 2024-06-25 10:21AM EDT | 37.00 | 10.40 | 8.95 | 9.45 | +5.85 | +128.57% | 5 | 1 | 91.41% |
| Z240705C00038000 | 2024-06-10 10:18AM EDT | 38.00 | 5.20 | 7.90 | 9.05 | 0.00 | - | - | 2 | 104.10% |
| Z240705C00039000 | 2024-06-25 12:55PM EDT | 39.00 | 7.15 | 6.95 | 7.35 | +2.15 | +43.00% | 5 | 1 | 68.95% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 40.00 | 6.85 | 4.70 | 7.55 | -2.15 | -23.89% | 6 | 12 | 58.01% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 6.50 | 9.90 | 0.00 | - | 2 | 2 | 186.82% |
| Z240705C00042000 | 2024-06-13 11:17AM EDT | 42.00 | 4.01 | 4.00 | 4.85 | -2.31 | -36.55% | 1 | 9 | 60.45% |
| Z240705C00042500 | 2024-06-20 3:42PM EDT | 42.50 | 6.85 | 3.40 | 3.85 | 0.00 | - | - | 180 | 51.47% |
| Z240705C00043000 | 2024-06-12 3:30PM EDT | 43.00 | 5.47 | 3.20 | 3.65 | 0.00 | - | 28 | 19 | 50.10% |
| Z240705C00043500 | 2024-06-21 2:29PM EDT | 43.50 | 5.49 | 2.60 | 3.35 | 0.00 | - | 1 | 1 | 62.40% |
| Z240705C00044000 | 2024-06-14 2:19PM EDT | 44.00 | 4.15 | 1.47 | 2.65 | 0.00 | - | 2 | 509 | 48.54% |
| Z240705C00045000 | 2024-06-25 11:31AM EDT | 45.00 | 1.98 | 1.14 | 1.85 | -0.78 | -28.26% | 2 | 107 | 43.12% |
| Z240705C00046000 | 2024-06-25 3:27PM EDT | 46.00 | 1.29 | 1.21 | 1.27 | -0.71 | -35.50% | 1 | 39 | 41.99% |
| Z240705C00047000 | 2024-06-25 3:57PM EDT | 47.00 | 0.82 | 0.78 | 0.84 | -0.50 | -37.88% | 28 | 216 | 41.80% |
| Z240705C00047500 | 2024-06-25 2:26PM EDT | 47.50 | 0.60 | 0.62 | 0.67 | -0.51 | -45.95% | 6 | 10 | 41.70% |
| Z240705C00048000 | 2024-06-25 2:21PM EDT | 48.00 | 0.48 | 0.48 | 0.53 | -0.40 | -45.45% | 19 | 617 | 41.70% |
| Z240705C00048500 | 2024-06-25 1:00PM EDT | 48.50 | 0.41 | 0.38 | 0.42 | -0.32 | -43.84% | 49 | 475 | 41.99% |
| Z240705C00049000 | 2024-06-25 3:32PM EDT | 49.00 | 0.32 | 0.30 | 0.32 | -0.32 | -50.00% | 105 | 272 | 41.80% |
| Z240705C00049500 | 2024-06-25 12:28PM EDT | 49.50 | 0.27 | 0.22 | 0.26 | -0.20 | -42.55% | 14 | 170 | 42.68% |
| Z240705C00050000 | 2024-06-25 3:28PM EDT | 50.00 | 0.19 | 0.18 | 0.20 | -0.21 | -52.50% | 17 | 820 | 42.87% |
| Z240705C00051000 | 2024-06-24 12:42PM EDT | 51.00 | 0.28 | 0.12 | 0.15 | -0.09 | -24.32% | 1 | 79 | 46.09% |
| Z240705C00052000 | 2024-06-25 3:20PM EDT | 52.00 | 0.09 | 0.05 | 0.11 | -0.15 | -62.50% | 27 | 66 | 48.83% |
| Z240705C00053000 | 2024-06-25 3:53PM EDT | 53.00 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 1 | 76 | 52.34% |
| Z240705C00054000 | 2024-06-24 12:45PM EDT | 54.00 | 0.15 | 0.03 | 0.12 | +0.02 | +15.38% | 1 | 35 | 55.47% |
| Z240705C00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.05 | 0.02 | 0.14 | -0.02 | -28.57% | 18 | 41 | 61.33% |
| Z240705C00056000 | 2024-06-24 10:03AM EDT | 56.00 | 0.13 | 0.02 | 0.41 | 0.00 | - | 3 | 24 | 81.05% |
| Z240705C00057000 | 2024-06-24 10:36AM EDT | 57.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 16 | 0 | 82.23% |
| Z240705C00058000 | 2024-06-24 11:36AM EDT | 58.00 | 0.07 | 0.00 | 0.92 | 0.00 | - | 17 | 25 | 110.55% |
| Z240705C00060000 | 2024-06-24 10:33AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 8 | 3 | 110.94% |
| Z240705P00032000 | 2024-06-03 10:03AM EDT | 32.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 8 | 8 | 103.13% |
| Z240705P00033000 | 2024-06-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 95.31% |
| Z240705P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 147 | 8 | 68.75% |
| Z240705P00035000 | 2024-06-25 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 156 | 8 | 62.50% |
| Z240705P00036000 | 2024-06-10 10:04AM EDT | 36.00 | 0.18 | 0.01 | 1.27 | 0.00 | - | 8 | 14 | 135.94% |
| Z240705P00037000 | 2024-06-12 12:42PM EDT | 37.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 1 | 6 | 106.15% |
| Z240705P00038000 | 2024-06-25 1:55PM EDT | 38.00 | 0.08 | 0.01 | 0.09 | +0.07 | +700.00% | 1 | 3 | 61.33% |
| Z240705P00039000 | 2024-06-25 2:00PM EDT | 39.00 | 0.07 | 0.02 | 0.10 | -0.06 | -46.15% | 22 | 12 | 56.25% |
| Z240705P00040000 | 2024-06-25 12:56PM EDT | 40.00 | 0.05 | 0.05 | 0.24 | -0.01 | -16.67% | 1 | 220 | 59.18% |
| Z240705P00041000 | 2024-06-24 2:56PM EDT | 41.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 1 | 11 | 48.63% |
| Z240705P00042000 | 2024-06-25 9:45AM EDT | 42.00 | 0.45 | 0.13 | 0.18 | +0.32 | +246.15% | 8 | 63 | 45.22% |
| Z240705P00042500 | 2024-06-25 2:00PM EDT | 42.50 | 0.24 | 0.18 | 0.22 | +0.11 | +84.62% | 15 | 31 | 43.56% |
| Z240705P00043000 | 2024-06-25 3:17PM EDT | 43.00 | 0.27 | 0.23 | 0.30 | +0.06 | +28.57% | 58 | 506 | 43.36% |
| Z240705P00043500 | 2024-06-25 3:06PM EDT | 43.50 | 0.39 | 0.34 | 0.37 | -0.04 | -9.30% | 2 | 1 | 41.90% |
| Z240705P00044000 | 2024-06-25 2:21PM EDT | 44.00 | 0.45 | 0.44 | 0.48 | +0.09 | +25.00% | 61 | 66 | 41.31% |
| Z240705P00045000 | 2024-06-25 3:41PM EDT | 45.00 | 0.76 | 0.73 | 0.79 | +0.25 | +49.02% | 73 | 69 | 40.67% |
| Z240705P00045500 | 2024-06-24 3:56PM EDT | 45.50 | 0.69 | 0.91 | 0.99 | 0.00 | - | 117 | 118 | 40.38% |
| Z240705P00046000 | 2024-06-25 2:42PM EDT | 46.00 | 1.27 | 1.09 | 1.22 | +0.40 | +45.98% | 580 | 69 | 40.04% |
| Z240705P00046500 | 2024-06-25 2:12PM EDT | 46.50 | 1.59 | 1.43 | 1.50 | +0.84 | +112.00% | 30 | 570 | 40.23% |
| Z240705P00047000 | 2024-06-24 2:53PM EDT | 47.00 | 1.27 | 1.73 | 1.81 | 0.00 | - | 13 | 34 | 40.43% |
| Z240705P00047500 | 2024-06-25 11:08AM EDT | 47.50 | 1.73 | 2.03 | 2.15 | +0.53 | +44.17% | 1 | 118 | 40.63% |
| Z240705P00048000 | 2024-06-25 12:59PM EDT | 48.00 | 2.42 | 2.40 | 2.52 | +0.50 | +26.04% | 5 | 82 | 40.92% |
| Z240705P00048500 | 2024-06-25 11:40AM EDT | 48.50 | 2.78 | 2.79 | 2.94 | +0.70 | +33.65% | 4 | 28 | 42.43% |
| Z240705P00049000 | 2024-06-24 9:43AM EDT | 49.00 | 1.44 | 3.00 | 3.40 | 0.00 | - | 1 | 68 | 45.12% |
| Z240705P00049500 | 2024-06-25 10:24AM EDT | 49.50 | 2.85 | 2.94 | 4.85 | +1.06 | +59.22% | 2 | 12 | 87.21% |
| Z240705P00050000 | 2024-06-21 12:47PM EDT | 50.00 | 2.05 | 4.00 | 5.10 | 0.00 | - | 5 | 310 | 60.40% |
