Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
18.672,89 -53,87 (-0,29%) Euro Stoxx 50
5.029,41 -17,58 (-0,35%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.414,90 -11,00 (-0,45%) EUR/USD
1,0831 -0,0028 (-0,26%) Bitcoin EUR
64.691,82 -1.223,67 (-1,86%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 230.03% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 68.95% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-04-30 9:51AM EDT | 30.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| Z240816C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240816C00035000 | 2024-05-15 10:41AM EDT | 35.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5,031 | 0.00% |
| Z240816C00037500 | 2024-05-21 10:15AM EDT | 37.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| Z240816C00040000 | 2024-05-21 3:25PM EDT | 40.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 0.00% |
| Z240816C00042500 | 2024-05-21 2:47PM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.39% |
| Z240816C00045000 | 2024-05-21 3:00PM EDT | 45.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 48 | 13,284 | 3.13% |
| Z240816C00047500 | 2024-05-21 2:35PM EDT | 47.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 24 | 7,557 | 6.25% |
| Z240816C00050000 | 2024-05-21 3:50PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 1,843 | 6.25% |
| Z240816C00052500 | 2024-05-21 10:06AM EDT | 52.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 12.50% |
| Z240816C00055000 | 2024-05-21 1:04PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 739 | 12.50% |
| Z240816C00057500 | 2024-05-20 12:19PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 12.50% |
| Z240816C00060000 | 2024-05-20 9:46AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,107 | 12.50% |
| Z240816C00062500 | 2024-05-14 10:03AM EDT | 62.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 12.50% |
| Z240816C00065000 | 2024-05-21 9:34AM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 25.00% |
| Z240816C00070000 | 2024-05-21 9:34AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 3,050 | 25.00% |
| Z240816C00075000 | 2024-05-21 9:34AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 5,477 | 25.00% |
| Z240816C00080000 | 2024-05-03 9:47AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 25.00% |
| Z240816C00085000 | 2024-05-07 2:00PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 487 | 50.00% |
| Z240816P00020000 | 2024-05-13 11:08AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 25.00% |
| Z240816P00022500 | 2024-05-13 11:08AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| Z240816P00025000 | 2024-05-13 11:06AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,020 | 25.00% |
| Z240816P00027500 | 2024-05-13 11:12AM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| Z240816P00030000 | 2024-05-21 9:32AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,210 | 12.50% |
| Z240816P00032500 | 2024-05-16 3:32PM EDT | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| Z240816P00035000 | 2024-05-21 3:04PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,804 | 12.50% |
| Z240816P00037500 | 2024-05-21 11:04AM EDT | 37.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 582 | 6.25% |
| Z240816P00040000 | 2024-05-21 2:43PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 5,386 | 3.13% |
| Z240816P00042500 | 2024-05-21 10:45AM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 549 | 0.00% |
| Z240816P00045000 | 2024-05-21 10:16AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8,187 | 0.00% |
| Z240816P00047500 | 2024-05-15 9:30AM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,155 | 0.00% |
| Z240816P00050000 | 2024-05-13 2:36PM EDT | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 867 | 0.00% |
| Z240816P00052500 | 2024-05-08 10:42AM EDT | 52.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 0.00% |
| Z240816P00055000 | 2024-05-15 10:41AM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| Z240816P00057500 | 2024-05-03 3:23PM EDT | 57.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 0.00% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 60.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 251 | 2 | 0.00% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 61.04% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.75 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 0.00% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.50 | 37.40 | 0.00 | - | 10 | 0 | 0.00% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
