Deutsche Märkte schließen in 43 Minuten
DAX
18.627,09 +129,15 (+0,70%) Euro Stoxx 50
5.014,54 +30,87 (+0,62%) Dow Jones 30
38.531,93 -154,39 (-0,40%) Gold
2.362,30 +16,50 (+0,70%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.617,02 +956,15 (+1,53%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 17.30 | 12.05 | 15.95 | 0.00 | - | 1 | 1 | 78.42% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 9.00 | 10.25 | 0.00 | - | 1 | 1 | 72.80% |
| Z240719C00035000 | 2024-05-31 10:04AM EDT | 35.00 | 5.77 | 6.80 | 6.95 | 0.00 | - | 22 | 20 | 50.54% |
| Z240719C00037500 | 2024-05-31 9:54AM EDT | 37.50 | 3.65 | 4.80 | 4.95 | 0.00 | - | 2 | 25 | 48.44% |
| Z240719C00040000 | 2024-05-31 3:37PM EDT | 40.00 | 2.79 | 3.15 | 3.30 | 0.00 | - | 78 | 283 | 45.97% |
| Z240719C00042500 | 2024-06-03 10:00AM EDT | 42.50 | 2.02 | 1.89 | 2.02 | +0.23 | +12.85% | 6 | 237 | 43.90% |
| Z240719C00045000 | 2024-06-03 9:41AM EDT | 45.00 | 1.20 | 0.69 | 1.18 | +0.24 | +25.00% | 4 | 227 | 43.29% |
| Z240719C00047500 | 2024-05-31 3:49PM EDT | 47.50 | 0.55 | 0.61 | 0.80 | 0.00 | - | 25 | 1,152 | 46.46% |
| Z240719C00050000 | 2024-06-03 9:39AM EDT | 50.00 | 0.49 | 0.34 | 0.38 | +0.21 | +75.00% | 12 | 157 | 44.04% |
| Z240719C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 0.19 | 0.17 | 0.25 | 0.00 | - | 1 | 3 | 46.48% |
| Z240719C00055000 | 2024-05-31 11:59AM EDT | 55.00 | 0.20 | 0.07 | 0.19 | 0.00 | - | 2 | 18 | 49.90% |
| Z240719C00060000 | 2024-05-29 12:25PM EDT | 60.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | - | 1 | 53.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.01 | 0.98 | 0.00 | - | 2 | 1 | 103.91% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.02 | 0.36 | 0.00 | - | 2 | 1 | 69.92% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.04 | 0.35 | 0.00 | - | 28 | 29 | 57.42% |
| Z240719P00032500 | 2024-06-03 9:41AM EDT | 32.50 | 0.22 | 0.20 | 0.27 | -0.12 | -35.29% | 2 | 84 | 49.22% |
| Z240719P00035000 | 2024-05-31 3:37PM EDT | 35.00 | 0.59 | 0.33 | 0.48 | 0.00 | - | 32 | 340 | 44.29% |
| Z240719P00037500 | 2024-06-03 9:41AM EDT | 37.50 | 0.85 | 0.88 | 0.98 | -0.28 | -24.78% | 1 | 387 | 42.36% |
| Z240719P00040000 | 2024-05-31 3:56PM EDT | 40.00 | 1.88 | 1.53 | 1.80 | 0.00 | - | 441 | 606 | 40.36% |
| Z240719P00042500 | 2024-05-31 11:24AM EDT | 42.50 | 3.58 | 2.97 | 3.10 | 0.00 | - | 3 | 157 | 39.80% |
| Z240719P00045000 | 2024-05-30 1:50PM EDT | 45.00 | 5.85 | 4.65 | 4.80 | 0.00 | - | 2 | 10 | 39.40% |
| Z240719P00047500 | 2024-05-31 10:34AM EDT | 47.50 | 8.04 | 6.45 | 7.10 | 0.00 | - | 1 | 2 | 46.00% |
| Z240719P00050000 | 2024-05-31 12:04PM EDT | 50.00 | 9.86 | 8.30 | 9.50 | 0.00 | - | 1 | 8 | 52.78% |
| Z240719P00052500 | 2024-05-31 10:34AM EDT | 52.50 | 12.70 | 11.30 | 13.10 | 0.00 | - | 4 | 4 | 66.26% |
