Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
39.583,05 -0,03 (-0,00%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.874,05 +2.388,85 (+4,23%) CMC Crypto 200
1.313,69 +29,86 (+2,33%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.40 | 9.05 | 11.45 | 0.00 | - | - | 1 | 87.79% |
| Z240726C00040000 | 2024-06-27 1:17PM EDT | 40.00 | 7.40 | 6.65 | 7.25 | +7.40 | - | - | 3 | 56.54% |
| Z240726C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 7.60 | 4.95 | 5.80 | 0.00 | - | 1 | 33 | 55.66% |
| Z240726C00043000 | 2024-06-26 9:36AM EDT | 43.00 | 3.90 | 2.98 | 5.70 | 0.00 | - | 11 | 10 | 79.30% |
| Z240726C00044000 | 2024-06-20 1:08PM EDT | 44.00 | 5.88 | 3.50 | 3.85 | 0.00 | - | 3 | 6 | 51.47% |
| Z240726C00045000 | 2024-06-18 2:24PM EDT | 45.00 | 5.15 | 2.74 | 3.10 | 0.00 | - | 16 | 18 | 48.12% |
| Z240726C00046000 | 2024-06-28 3:50PM EDT | 46.00 | 2.31 | 2.16 | 2.49 | -0.41 | -15.07% | 8 | 26 | 46.58% |
| Z240726C00047000 | 2024-06-28 9:50AM EDT | 47.00 | 2.32 | 1.71 | 1.98 | +0.07 | +3.11% | 5 | 16 | 45.70% |
| Z240726C00048000 | 2024-06-28 2:53PM EDT | 48.00 | 1.44 | 1.18 | 1.56 | -0.32 | -18.18% | 12 | 63 | 45.31% |
| Z240726C00049000 | 2024-06-26 10:29AM EDT | 49.00 | 1.26 | 1.11 | 1.20 | 0.00 | - | 1 | 33 | 44.73% |
| Z240726C00050000 | 2024-06-28 11:19AM EDT | 50.00 | 1.07 | 0.84 | 0.94 | -0.03 | -2.73% | 5 | 34 | 45.07% |
| Z240726C00051000 | 2024-06-28 2:53PM EDT | 51.00 | 0.69 | 0.46 | 0.81 | -0.86 | -55.48% | 2 | 2 | 47.46% |
| Z240726C00052000 | 2024-06-28 9:34AM EDT | 52.00 | 0.74 | 0.47 | 0.56 | +0.09 | +13.85% | 1 | 9 | 45.61% |
| Z240726C00053000 | 2024-06-28 9:42AM EDT | 53.00 | 0.55 | 0.35 | 0.42 | +0.16 | +41.03% | 5 | 4 | 45.65% |
| Z240726C00054000 | 2024-06-28 3:38PM EDT | 54.00 | 0.28 | 0.25 | 0.51 | -0.50 | -64.10% | 20 | 2 | 52.98% |
| Z240726C00055000 | 2024-06-28 11:25AM EDT | 55.00 | 0.29 | 0.17 | 0.28 | +0.03 | +11.54% | 3 | 4 | 48.15% |
| Z240726C00056000 | 2024-06-28 10:06AM EDT | 56.00 | 0.26 | 0.12 | 0.23 | +0.04 | +18.18% | 8 | 19 | 49.32% |
| Z240726C00057000 | 2024-06-28 10:05AM EDT | 57.00 | 0.16 | 0.07 | 0.32 | 0.00 | - | 8 | 9 | 50.78% |
| Z240726C00058000 | 2024-06-28 9:59AM EDT | 58.00 | 0.17 | 0.01 | 0.23 | +0.17 | - | 8 | 9 | 56.06% |
| Z240726C00059000 | 2024-06-28 9:59AM EDT | 59.00 | 0.10 | 0.01 | 1.34 | +0.10 | - | 8 | 1 | 78.27% |
| Z240726C00060000 | 2024-06-25 9:52AM EDT | 60.00 | 0.12 | 0.00 | 1.32 | +0.12 | - | - | 15 | 81.35% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | - | 23 | 127.00% |
| Z240726P00034000 | 2024-06-24 11:37AM EDT | 34.00 | 0.06 | 0.02 | 1.34 | 0.00 | - | 1 | 9 | 102.05% |
| Z240726P00035000 | 2024-06-20 11:05AM EDT | 35.00 | 0.17 | 0.03 | 1.36 | 0.00 | - | 10 | 18 | 95.56% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.01 | 1.37 | 0.00 | - | 1 | 1 | 88.28% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.07 | 1.39 | 0.00 | - | - | 1 | 82.91% |
| Z240726P00038000 | 2024-06-26 9:43AM EDT | 38.00 | 0.28 | 0.15 | 0.28 | 0.00 | - | 8 | 20 | 53.13% |
| Z240726P00039000 | 2024-06-28 11:11AM EDT | 39.00 | 0.23 | 0.19 | 1.05 | -0.12 | -34.29% | 1 | 3 | 65.23% |
| Z240726P00040000 | 2024-06-28 9:34AM EDT | 40.00 | 0.30 | 0.29 | 0.34 | -0.02 | -6.25% | 1 | 20 | 48.15% |
| Z240726P00041000 | 2024-06-25 9:52AM EDT | 41.00 | 0.46 | 0.26 | 0.50 | 0.00 | - | 8 | 12 | 48.10% |
| Z240726P00042000 | 2024-06-25 11:21AM EDT | 42.00 | 0.68 | 0.44 | 1.26 | 0.00 | - | 9 | 22 | 52.00% |
| Z240726P00043000 | 2024-06-21 2:42PM EDT | 43.00 | 0.54 | 0.64 | 0.94 | 0.00 | - | 1 | 134 | 47.07% |
| Z240726P00044000 | 2024-06-27 12:17PM EDT | 44.00 | 1.00 | 1.00 | 1.22 | 0.00 | - | 2 | 12 | 46.05% |
| Z240726P00045000 | 2024-06-27 2:33PM EDT | 45.00 | 1.50 | 1.37 | 1.50 | 0.00 | - | 1 | 4 | 43.65% |
| Z240726P00046000 | 2024-06-28 3:50PM EDT | 46.00 | 1.97 | 1.76 | 1.90 | +0.13 | +7.07% | 4 | 18 | 42.51% |
| Z240726P00047000 | 2024-06-28 11:01AM EDT | 47.00 | 2.12 | 2.28 | 2.40 | +2.12 | - | 10 | 10 | 41.90% |
| Z240726P00048000 | 2024-06-28 11:57AM EDT | 48.00 | 2.58 | 2.85 | 3.10 | -0.31 | -10.73% | 12 | 10 | 43.85% |
| Z240726P00049000 | 2024-06-21 3:01PM EDT | 49.00 | 2.60 | 2.90 | 4.60 | 0.00 | - | 18 | 12 | 61.57% |
| Z240726P00050000 | 2024-06-27 9:43AM EDT | 50.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 41.46% |
| Z240726P00051000 | 2024-06-21 10:27AM EDT | 51.00 | 3.68 | 4.10 | 6.15 | 0.00 | - | 18 | 18 | 64.80% |
