Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
39.586,05 +2,97 (+0,01%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.876,52 +2.388,64 (+4,23%) CMC Crypto 200
1.314,57 +30,74 (+2,39%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802C00040000 | 2024-06-14 11:53AM EDT | 40.00 | 9.05 | 5.70 | 7.95 | 0.00 | - | - | 20 | 76.76% |
| Z240802C00041000 | 2024-06-20 1:37PM EDT | 41.00 | 8.59 | 5.65 | 6.90 | 0.00 | - | - | 1 | 53.37% |
| Z240802C00043000 | 2024-06-27 10:25AM EDT | 43.00 | 5.26 | 4.80 | 5.15 | 0.00 | - | 1 | 2 | 55.62% |
| Z240802C00044000 | 2024-06-26 2:27PM EDT | 44.00 | 4.45 | 3.75 | 4.50 | +4.45 | - | - | 9 | 51.10% |
| Z240802C00046000 | 2024-06-27 12:19PM EDT | 46.00 | 3.52 | 2.67 | 3.30 | +3.52 | - | - | 3 | 50.32% |
| Z240802C00047000 | 2024-06-20 10:03AM EDT | 47.00 | 4.18 | 2.08 | 3.05 | 0.00 | - | - | 4 | 51.10% |
| Z240802C00048000 | 2024-06-27 12:16PM EDT | 48.00 | 2.56 | 1.45 | 2.47 | +2.56 | - | - | 3 | 56.79% |
| Z240802C00049000 | 2024-06-27 12:03PM EDT | 49.00 | 2.10 | 1.83 | 2.29 | 0.00 | - | 3 | 4 | 55.96% |
| Z240802C00050000 | 2024-06-28 12:56PM EDT | 50.00 | 1.49 | 1.52 | 1.82 | -1.45 | -49.32% | 5 | 21 | 54.59% |
| Z240802C00051000 | 2024-06-24 2:24PM EDT | 51.00 | 1.57 | 0.81 | 1.45 | +1.57 | - | - | 1 | 55.71% |
| Z240802C00052000 | 2024-06-27 12:03PM EDT | 52.00 | 1.17 | 0.83 | 1.21 | 0.00 | - | 3 | 8 | 51.56% |
| Z240802C00053000 | 2024-06-28 2:57PM EDT | 53.00 | 0.68 | 0.49 | 1.61 | -0.32 | -32.00% | 2 | 11 | 56.74% |
| Z240802C00054000 | 2024-06-25 2:48PM EDT | 54.00 | 0.63 | 0.51 | 0.83 | +0.63 | - | - | 2 | 51.56% |
| Z240802C00055000 | 2024-06-27 10:02AM EDT | 55.00 | 0.65 | 0.47 | 0.76 | 0.00 | - | 5 | 23 | 53.81% |
| Z240802C00056000 | 2024-06-25 11:31AM EDT | 56.00 | 0.53 | 0.20 | 1.34 | 0.00 | - | 1 | 3 | 61.87% |
| Z240802C00057000 | 2024-06-25 12:33PM EDT | 57.00 | 0.42 | 0.17 | 1.27 | 0.00 | - | 1 | 6 | 64.06% |
| Z240802C00058000 | 2024-06-24 10:05AM EDT | 58.00 | 0.70 | 0.13 | 1.23 | +0.70 | - | - | 1 | 66.31% |
| Z240802C00059000 | 2024-06-24 10:10AM EDT | 59.00 | 0.59 | 0.10 | 1.14 | +0.59 | - | - | 1 | 67.72% |
| Z240802C00060000 | 2024-06-17 1:58PM EDT | 60.00 | 0.35 | 0.08 | 0.40 | 0.00 | - | - | 1 | 55.86% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802P00035000 | 2024-06-25 1:59PM EDT | 35.00 | 0.26 | 0.03 | 0.40 | 0.00 | - | 1 | 15 | 62.11% |
| Z240802P00036000 | 2024-06-24 3:26PM EDT | 36.00 | 0.27 | 0.11 | 0.43 | 0.00 | - | 8 | 0 | 60.16% |
| Z240802P00037000 | 2024-06-26 11:47AM EDT | 37.00 | 0.34 | 0.14 | 0.42 | 0.00 | - | 15 | 23 | 55.57% |
| Z240802P00038000 | 2024-06-25 2:29PM EDT | 38.00 | 0.46 | 0.19 | 0.67 | 0.00 | - | 2 | 9 | 56.84% |
| Z240802P00039000 | 2024-06-26 3:07PM EDT | 39.00 | 0.60 | 0.37 | 0.73 | 0.00 | - | 3 | 27 | 55.62% |
| Z240802P00040000 | 2024-06-27 12:01PM EDT | 40.00 | 0.65 | 0.44 | 0.80 | 0.00 | - | 4 | 6 | 52.05% |
| Z240802P00041000 | 2024-06-26 1:48PM EDT | 41.00 | 0.83 | 0.64 | 1.31 | +0.83 | - | - | 3 | 55.66% |
| Z240802P00042000 | 2024-06-26 3:07PM EDT | 42.00 | 1.15 | 0.78 | 1.32 | 0.00 | - | 1 | 6 | 50.93% |
| Z240802P00043000 | 2024-06-27 12:01PM EDT | 43.00 | 1.33 | 1.19 | 1.51 | +1.33 | - | - | 6 | 50.73% |
| Z240802P00044000 | 2024-06-27 12:17PM EDT | 44.00 | 1.63 | 1.25 | 1.88 | 0.00 | - | 2 | 6 | 53.96% |
| Z240802P00045000 | 2024-06-25 3:17PM EDT | 45.00 | 2.35 | 1.73 | 2.55 | 0.00 | - | 3 | 13 | 50.78% |
| Z240802P00047000 | 2024-06-24 3:07PM EDT | 47.00 | 2.80 | 2.71 | 3.65 | 0.00 | - | 1 | 2 | 51.20% |
| Z240802P00048000 | 2024-06-20 12:36PM EDT | 48.00 | 2.78 | 3.50 | 4.15 | 0.00 | - | - | 20 | 52.17% |
| Z240802P00050000 | 2024-06-20 12:54PM EDT | 50.00 | 3.82 | 4.75 | 5.20 | 0.00 | - | - | 0 | 53.08% |
| Z240802P00051000 | 2024-06-26 9:30AM EDT | 51.00 | 6.23 | 5.25 | 5.85 | 0.00 | - | 1 | 10 | 51.42% |
