Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
37.722,49 -737,59 (-1,92%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.913,75 -2.369,65 (-3,80%) CMC Crypto 200
1.389,16 -34,94 (-2,45%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00034000 | 2024-04-19 10:12AM EDT | 34.00 | 8.00 | 9.25 | 9.85 | 0.00 | - | 2 | 2 | 201.56% |
| Z240426C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 9.05 | 6.85 | 8.80 | +0.35 | +4.02% | 15 | 200 | 239.06% |
| Z240426C00037000 | 2024-04-19 11:31AM EDT | 37.00 | 5.15 | 5.75 | 6.75 | 0.00 | - | 3 | 3 | 183.98% |
| Z240426C00040000 | 2024-04-22 10:22AM EDT | 40.00 | 1.91 | 2.81 | 3.65 | 0.00 | - | 100 | 90 | 101.95% |
| Z240426C00040500 | 2024-04-22 11:19AM EDT | 40.50 | 1.22 | 2.62 | 3.30 | 0.00 | - | 1 | 6 | 54.69% |
| Z240426C00041000 | 2024-04-22 12:09PM EDT | 41.00 | 1.00 | 2.45 | 2.68 | 0.00 | - | 9 | 29 | 68.36% |
| Z240426C00041500 | 2024-04-24 10:13AM EDT | 41.50 | 2.50 | 1.42 | 2.42 | +0.40 | +19.05% | 10 | 56 | 97.27% |
| Z240426C00042000 | 2024-04-24 2:41PM EDT | 42.00 | 1.44 | 1.39 | 1.86 | -0.30 | -17.24% | 6 | 99 | 54.30% |
| Z240426C00042500 | 2024-04-24 3:26PM EDT | 42.50 | 1.29 | 1.16 | 1.35 | -0.14 | -9.79% | 2 | 391 | 54.69% |
| Z240426C00043000 | 2024-04-24 3:10PM EDT | 43.00 | 0.88 | 0.82 | 0.90 | -0.22 | -20.00% | 121 | 244 | 51.95% |
| Z240426C00043500 | 2024-04-24 2:45PM EDT | 43.50 | 0.57 | 0.55 | 0.60 | -0.23 | -28.75% | 42 | 259 | 49.41% |
| Z240426C00044000 | 2024-04-24 3:51PM EDT | 44.00 | 0.39 | 0.35 | 0.39 | -0.21 | -35.00% | 155 | 381 | 49.22% |
| Z240426C00044500 | 2024-04-24 1:51PM EDT | 44.50 | 0.27 | 0.21 | 0.25 | -0.08 | -22.86% | 20 | 110 | 50.00% |
| Z240426C00045000 | 2024-04-24 3:37PM EDT | 45.00 | 0.15 | 0.12 | 0.16 | -0.11 | -42.31% | 50 | 247 | 51.56% |
| Z240426C00045500 | 2024-04-24 2:24PM EDT | 45.50 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 11 | 182 | 50.39% |
| Z240426C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 35 | 73 | 51.56% |
| Z240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 8 | 60 | 53.13% |
| Z240426C00047000 | 2024-04-24 1:31PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 66 | 76 | 56.25% |
| Z240426C00047500 | 2024-04-24 9:49AM EDT | 47.50 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 10 | 15 | 61.72% |
| Z240426C00048000 | 2024-04-23 10:22AM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 40 | 67.97% |
| Z240426C00048500 | 2024-04-23 10:39AM EDT | 48.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 73.44% |
| Z240426C00049000 | 2024-04-24 1:09PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 37 | 31 | 76.56% |
| Z240426C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 20 | 638 | 75.00% |
| Z240426C00051000 | 2024-04-17 10:16AM EDT | 51.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 28 | 59 | 138.28% |
| Z240426C00052000 | 2024-04-24 9:36AM EDT | 52.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 2 | 97 | 145.31% |
| Z240426C00053000 | 2024-04-19 10:50AM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 35 | 49 | 161.72% |
| Z240426C00054000 | 2024-04-19 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 88 | 113 | 173.44% |
| Z240426C00055000 | 2024-04-19 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 258 | 185.16% |
| Z240426C00056000 | 2024-04-17 10:10AM EDT | 56.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 20 | 196.09% |
| Z240426C00057000 | 2024-04-19 10:51AM EDT | 57.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 59 | 207.03% |
| Z240426C00058000 | 2024-03-26 3:08PM EDT | 58.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 4 | 14 | 319.92% |
| Z240426C00059000 | 2024-04-16 2:48PM EDT | 59.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 227.34% |
| Z240426C00060000 | 2024-03-28 10:40AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | -0.16 | -94.12% | 2 | 423 | 225.00% |
| Z240426C00061000 | 2024-03-21 10:41AM EDT | 61.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 246.88% |
| Z240426C00062000 | 2024-03-13 10:02AM EDT | 62.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | - | 13 | 260.16% |
| Z240426C00063000 | 2024-03-21 3:28PM EDT | 63.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 259.38% |
| Z240426C00064000 | 2024-03-15 10:02AM EDT | 64.00 | 0.56 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 276.56% |
| Z240426C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 282.81% |
| Z240426C00075000 | 2024-03-11 10:19AM EDT | 75.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 76 | 76 | 361.72% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 2024-04-11 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 187.50% |
| Z240426P00034000 | 2024-04-18 12:24PM EDT | 34.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 13 | 199.61% |
| Z240426P00035000 | 2024-04-16 11:07AM EDT | 35.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 179.69% |
| Z240426P00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 7 | 118.75% |
| Z240426P00036500 | 2024-04-22 12:47PM EDT | 36.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 151.17% |
| Z240426P00037000 | 2024-04-23 2:11PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 408 | 98.44% |
| Z240426P00038000 | 2024-04-22 11:47AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| Z240426P00038500 | 2024-04-22 3:15PM EDT | 38.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 33 | 32 | 117.58% |
| Z240426P00039000 | 2024-04-22 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.29 | -0.16 | -88.89% | 1 | 14 | 109.77% |
| Z240426P00039500 | 2024-04-23 10:16AM EDT | 39.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 6 | 21 | 101.95% |
| Z240426P00040000 | 2024-04-24 1:16PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 103 | 702 | 56.25% |
| Z240426P00040500 | 2024-04-24 10:25AM EDT | 40.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 332 | 56.64% |
| Z240426P00041000 | 2024-04-24 2:20PM EDT | 41.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 4 | 228 | 51.17% |
| Z240426P00041500 | 2024-04-24 2:20PM EDT | 41.50 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 30 | 68 | 51.17% |
| Z240426P00042000 | 2024-04-24 2:27PM EDT | 42.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 86 | 799 | 49.22% |
| Z240426P00042500 | 2024-04-24 11:09AM EDT | 42.50 | 0.22 | 0.20 | 0.24 | -0.21 | -48.84% | 46 | 373 | 46.68% |
| Z240426P00043000 | 2024-04-24 2:28PM EDT | 43.00 | 0.40 | 0.34 | 0.38 | -0.04 | -9.09% | 56 | 81 | 44.63% |
| Z240426P00043500 | 2024-04-24 3:54PM EDT | 43.50 | 0.55 | 0.57 | 0.62 | -0.08 | -12.70% | 77 | 64 | 45.51% |
| Z240426P00044000 | 2024-04-24 9:48AM EDT | 44.00 | 0.80 | 0.85 | 0.93 | -0.09 | -10.11% | 1 | 645 | 46.68% |
| Z240426P00044500 | 2024-04-23 10:53AM EDT | 44.50 | 1.40 | 1.08 | 1.31 | 0.00 | - | 16 | 13 | 49.02% |
| Z240426P00045000 | 2024-04-24 3:07PM EDT | 45.00 | 1.70 | 1.48 | 1.89 | +0.12 | +7.59% | 11 | 684 | 68.56% |
| Z240426P00045500 | 2024-04-22 11:12AM EDT | 45.50 | 4.40 | 1.88 | 2.84 | 0.00 | - | 3 | 3 | 76.37% |
| Z240426P00046000 | 2024-04-23 3:30PM EDT | 46.00 | 2.44 | 2.37 | 2.84 | -0.05 | -2.01% | 2 | 23 | 84.38% |
| Z240426P00046500 | 2024-04-15 10:38AM EDT | 46.50 | 2.98 | 2.74 | 4.05 | 0.00 | - | - | 1 | 100.59% |
| Z240426P00047000 | 2024-04-24 1:55PM EDT | 47.00 | 4.20 | 2.80 | 3.75 | -1.25 | -22.94% | 1 | 27 | 91.02% |
| Z240426P00047500 | 2024-04-22 3:45PM EDT | 47.50 | 5.09 | 3.80 | 4.35 | 0.00 | - | 8 | 2 | 50.00% |
| Z240426P00048000 | 2024-04-24 2:19PM EDT | 48.00 | 4.50 | 4.45 | 4.75 | -0.83 | -15.57% | 13 | 21 | 72.66% |
| Z240426P00048500 | 2024-04-19 1:53PM EDT | 48.50 | 6.75 | 4.75 | 5.35 | 0.00 | - | 1 | 0 | 130.66% |
| Z240426P00049000 | 2024-04-24 2:19PM EDT | 49.00 | 5.50 | 5.35 | 5.65 | -1.34 | -19.59% | 14 | 5 | 101.56% |
| Z240426P00049500 | 2024-04-18 11:56AM EDT | 49.50 | 7.25 | 5.35 | 7.50 | 0.00 | - | - | 0 | 157.42% |
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 50.00 | 6.44 | 6.20 | 7.30 | 0.00 | - | 10 | 0 | 137.50% |
| Z240426P00051000 | 2024-03-27 2:53PM EDT | 51.00 | 2.59 | 6.40 | 7.85 | 0.00 | - | 1 | 0 | 169.53% |
| Z240426P00052000 | 2024-04-17 9:41AM EDT | 52.00 | 8.65 | 8.25 | 8.75 | 0.00 | - | 1 | 0 | 164.84% |
| Z240426P00053000 | 2024-04-17 3:54PM EDT | 53.00 | 10.27 | 8.45 | 10.00 | 0.00 | - | 1 | 0 | 221.88% |
| Z240426P00054000 | 2024-04-17 12:49PM EDT | 54.00 | 11.15 | 10.25 | 10.90 | 0.00 | - | 2 | 0 | 112.50% |
| Z240426P00055000 | 2024-03-15 12:01PM EDT | 55.00 | 6.05 | 10.35 | 11.90 | 0.00 | - | 1 | 1 | 233.20% |
| Z240426P00056000 | 2024-04-24 11:46AM EDT | 56.00 | 12.25 | 11.15 | 12.80 | +5.37 | +78.05% | 3 | 0 | 225.78% |
| Z240426P00057000 | 2024-04-03 12:56PM EDT | 57.00 | 10.15 | 13.25 | 13.60 | 0.00 | - | 1 | 0 | 167.19% |
| Z240426P00058000 | 2024-04-18 12:13PM EDT | 58.00 | 15.55 | 14.20 | 14.65 | 0.00 | - | 4 | 0 | 203.91% |
| Z240426P00061000 | 2024-04-16 11:53AM EDT | 61.00 | 17.95 | 17.35 | 17.95 | 0.00 | - | - | 0 | 232.03% |
