Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,63 +15,87 (+0,04%) Gold
2.334,50 -34,50 (-1,46%) EUR/USD
1,0694 -0,0013 (-0,12%) Bitcoin EUR
60.002,05 -728,89 (-1,20%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 0.00% |
| Z240621C00025000 | 2024-06-17 1:55PM EDT | 25.00 | 22.45 | 23.85 | 24.15 | 0.00 | - | 5 | 17 | 631.25% |
| Z240621C00027500 | 2024-05-23 10:19AM EDT | 27.50 | 13.55 | 21.35 | 21.50 | 0.00 | - | - | 11 | 431.25% |
| Z240621C00030000 | 2024-06-20 1:09PM EDT | 30.00 | 18.74 | 18.80 | 19.00 | 0.00 | - | 38 | 61 | 476.56% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 8.50 | 10.35 | 0.00 | - | 1 | 1 | 0.00% |
| Z240621C00035000 | 2024-06-20 2:54PM EDT | 35.00 | 14.15 | 13.80 | 14.00 | 0.00 | - | 8 | 324 | 342.97% |
| Z240621C00036000 | 2024-06-20 2:52PM EDT | 36.00 | 13.25 | 12.80 | 13.00 | 0.00 | - | 1 | 30 | 318.75% |
| Z240621C00037000 | 2024-06-20 3:45PM EDT | 37.00 | 12.06 | 11.75 | 12.65 | 0.00 | - | 1 | 18 | 375.00% |
| Z240621C00037500 | 2024-06-20 11:19AM EDT | 37.50 | 10.63 | 10.70 | 11.70 | 0.00 | - | 20 | 691 | 360.16% |
| Z240621C00038000 | 2024-06-20 3:20PM EDT | 38.00 | 11.10 | 10.75 | 11.00 | 0.00 | - | 5 | 18 | 270.31% |
| Z240621C00039000 | 2024-06-21 1:32PM EDT | 39.00 | 9.80 | 9.80 | 10.00 | +0.80 | +8.89% | 1 | 4 | 246.88% |
| Z240621C00039500 | 2024-06-20 3:20PM EDT | 39.50 | 10.39 | 8.80 | 9.50 | 0.00 | - | 1 | 86 | 235.16% |
| Z240621C00040000 | 2024-06-21 2:17PM EDT | 40.00 | 8.85 | 8.85 | 9.00 | -0.04 | -0.45% | 16 | 35,680 | 168.75% |
| Z240621C00040500 | 2024-06-18 3:07PM EDT | 40.50 | 8.53 | 7.90 | 9.40 | +0.33 | +4.02% | 8 | 51 | 263.28% |
| Z240621C00041000 | 2024-06-21 11:57AM EDT | 41.00 | 7.90 | 7.80 | 8.00 | -0.35 | -4.24% | 2 | 56 | 200.78% |
| Z240621C00041500 | 2024-06-20 2:52PM EDT | 41.50 | 7.75 | 7.35 | 8.05 | 0.00 | - | 2 | 316 | 248.83% |
| Z240621C00042000 | 2024-06-21 1:32PM EDT | 42.00 | 6.80 | 6.15 | 7.40 | -0.38 | -5.29% | 1 | 59 | 275.78% |
| Z240621C00042500 | 2024-06-21 3:24PM EDT | 42.50 | 6.42 | 6.35 | 6.50 | -0.38 | -5.59% | 3 | 2,914 | 121.88% |
| Z240621C00043000 | 2024-06-21 3:31PM EDT | 43.00 | 5.77 | 5.80 | 6.00 | +0.12 | +2.12% | 11 | 41 | 155.47% |
| Z240621C00043500 | 2024-06-21 3:31PM EDT | 43.50 | 5.20 | 5.35 | 5.50 | -0.08 | -1.52% | 8 | 82 | 104.69% |
| Z240621C00044000 | 2024-06-20 1:24PM EDT | 44.00 | 4.98 | 4.85 | 5.25 | +0.28 | +5.96% | 5 | 215 | 147.66% |
| Z240621C00044500 | 2024-06-17 3:35PM EDT | 44.50 | 2.90 | 4.35 | 4.65 | 0.00 | - | 28 | 99 | 121.88% |
| Z240621C00045000 | 2024-06-21 3:40PM EDT | 45.00 | 3.95 | 3.85 | 4.00 | -0.35 | -8.14% | 57 | 9,709 | 78.13% |
| Z240621C00045500 | 2024-06-21 3:32PM EDT | 45.50 | 3.28 | 2.90 | 3.70 | +0.03 | +0.92% | 9 | 71 | 139.06% |
| Z240621C00046000 | 2024-06-21 3:25PM EDT | 46.00 | 2.75 | 2.58 | 2.96 | -0.25 | -8.33% | 118 | 165 | 75.78% |
| Z240621C00046500 | 2024-06-21 10:28AM EDT | 46.50 | 2.33 | 2.26 | 2.54 | +0.01 | +0.43% | 17 | 54 | 83.98% |
| Z240621C00047000 | 2024-06-21 2:02PM EDT | 47.00 | 1.84 | 1.84 | 1.99 | -0.13 | -6.60% | 32 | 217 | 61.33% |
| Z240621C00047500 | 2024-06-21 2:37PM EDT | 47.50 | 1.30 | 1.38 | 1.52 | -0.55 | -29.73% | 62 | 3,999 | 54.69% |
| Z240621C00048000 | 2024-06-21 3:35PM EDT | 48.00 | 0.82 | 0.85 | 0.99 | -0.31 | -27.43% | 41 | 1,244 | 36.52% |
| Z240621C00048500 | 2024-06-21 3:41PM EDT | 48.50 | 0.41 | 0.36 | 0.47 | -0.78 | -65.55% | 80 | 2,614 | 19.92% |
| Z240621C00049000 | 2024-06-21 3:39PM EDT | 49.00 | 0.10 | 0.03 | 0.07 | -0.51 | -83.61% | 104 | 327 | 10.74% |
| Z240621C00049500 | 2024-06-21 2:59PM EDT | 49.50 | 0.02 | 0.00 | 0.01 | -0.38 | -95.00% | 139 | 510 | 14.84% |
| Z240621C00050000 | 2024-06-21 2:52PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | -0.26 | -92.86% | 134 | 8,052 | 27.74% |
| Z240621C00051000 | 2024-06-21 10:30AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 155 | 369 | 50.00% |
| Z240621C00052000 | 2024-06-21 10:26AM EDT | 52.00 | 0.01 | 0.00 | 0.88 | -0.06 | -85.71% | 43 | 390 | 143.16% |
| Z240621C00052500 | 2024-06-21 12:09PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,076 | 57.81% |
| Z240621C00053000 | 2024-06-21 9:57AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 913 | 65.63% |
| Z240621C00054000 | 2024-06-21 9:53AM EDT | 54.00 | 0.01 | 0.00 | 1.00 | -0.16 | -94.12% | 50 | 400 | 200.59% |
| Z240621C00055000 | 2024-06-20 1:58PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 19,137 | 90.63% |
| Z240621C00057500 | 2024-06-20 9:30AM EDT | 57.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 904 | 1,909 | 153.13% |
| Z240621C00060000 | 2024-06-20 2:45PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,292 | 143.75% |
| Z240621C00062500 | 2024-06-14 2:31PM EDT | 62.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 616 | 1,886 | 360.55% |
| Z240621C00065000 | 2024-06-20 10:54AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,300 | 193.75% |
| Z240621C00070000 | 2024-06-11 1:21PM EDT | 70.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2,228 | 237.50% |
| Z240621C00075000 | 2024-06-18 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 32,771 | 281.25% |
| Z240621C00080000 | 2024-06-20 2:43PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 388 | 325.00% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 1.87 | 0.00 | - | 2 | 394 | 757.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 929.69% |
| Z240621P00025000 | 2024-05-21 10:56AM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 72 | 928.13% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 816.41% |
| Z240621P00030000 | 2024-06-12 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,432 | 396.88% |
| Z240621P00032500 | 2024-06-12 11:37AM EDT | 32.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 64 | 512 | 346.88% |
| Z240621P00033000 | 2024-06-13 11:42AM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 364 | 592 | 702.73% |
| Z240621P00034000 | 2024-06-12 10:46AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 189 | 662.89% |
| Z240621P00035000 | 2024-06-17 3:40PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,885 | 250.00% |
| Z240621P00036000 | 2024-06-17 3:42PM EDT | 36.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 12 | 26 | 585.94% |
| Z240621P00036500 | 2024-06-12 2:28PM EDT | 36.50 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 10 | 564.06% |
| Z240621P00037000 | 2024-06-21 2:02PM EDT | 37.00 | 0.52 | 0.00 | 0.47 | +0.51 | +5,100.00% | 2 | 323 | 357.03% |
| Z240621P00037500 | 2024-06-17 12:36PM EDT | 37.50 | 0.04 | 0.00 | 0.88 | 0.00 | - | 89 | 2,523 | 401.56% |
| Z240621P00038000 | 2024-06-18 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 419 | 363.28% |
| Z240621P00039000 | 2024-06-18 10:16AM EDT | 39.00 | 0.03 | 0.00 | 2.04 | 0.00 | - | 1 | 240 | 467.58% |
| Z240621P00039500 | 2024-06-18 1:43PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 245 | 437 | 178.13% |
| Z240621P00040000 | 2024-06-21 3:37PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,938 | 150.00% |
| Z240621P00040500 | 2024-06-18 3:31PM EDT | 40.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 291 | 455 | 253.13% |
| Z240621P00041000 | 2024-06-21 2:02PM EDT | 41.00 | 0.28 | 0.00 | 0.03 | +0.27 | +2,700.00% | 4 | 472 | 150.00% |
| Z240621P00041500 | 2024-06-18 3:52PM EDT | 41.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 399 | 696 | 227.34% |
| Z240621P00042000 | 2024-06-20 10:00AM EDT | 42.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 337 | 1,103 | 254.69% |
| Z240621P00042500 | 2024-06-20 10:56AM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 260 | 7,321 | 239.45% |
| Z240621P00043000 | 2024-06-20 11:01AM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 660 | 886 | 123.44% |
| Z240621P00043500 | 2024-06-20 11:19AM EDT | 43.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 752 | 788 | 176.17% |
| Z240621P00044000 | 2024-06-20 2:58PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 652 | 696 | 104.69% |
| Z240621P00044500 | 2024-06-20 2:02PM EDT | 44.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5,009 | 90.63% |
| Z240621P00045000 | 2024-06-21 10:26AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 66 | 11,499 | 82.03% |
| Z240621P00045500 | 2024-06-21 10:27AM EDT | 45.50 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 253 | 434 | 68.75% |
| Z240621P00046000 | 2024-06-21 2:46PM EDT | 46.00 | 0.06 | 0.00 | 0.03 | -0.06 | -50.00% | 210 | 396 | 60.94% |
| Z240621P00046500 | 2024-06-20 3:11PM EDT | 46.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 226 | 268 | 58.59% |
| Z240621P00047000 | 2024-06-21 12:08PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 100 | 264 | 44.53% |
| Z240621P00047500 | 2024-06-21 1:40PM EDT | 47.50 | 0.03 | 0.00 | 0.29 | -0.10 | -76.92% | 69 | 6,197 | 60.16% |
| Z240621P00048000 | 2024-06-21 2:51PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.23 | -92.00% | 275 | 873 | 27.34% |
| Z240621P00048500 | 2024-06-21 3:06PM EDT | 48.50 | 0.07 | 0.00 | 0.03 | -0.35 | -83.33% | 204 | 630 | 15.24% |
| Z240621P00049000 | 2024-06-21 3:40PM EDT | 49.00 | 0.13 | 0.07 | 0.11 | -0.58 | -81.69% | 232 | 239 | 5.27% |
| Z240621P00049500 | 2024-06-21 12:25PM EDT | 49.50 | 0.57 | 0.48 | 0.67 | -0.18 | -24.00% | 49 | 40 | 27.34% |
| Z240621P00050000 | 2024-06-21 3:32PM EDT | 50.00 | 1.20 | 0.99 | 1.16 | +0.02 | +1.69% | 41 | 2,171 | 38.67% |
| Z240621P00051000 | 2024-06-18 2:25PM EDT | 51.00 | 2.38 | 1.92 | 2.32 | 0.00 | - | 2 | 2 | 50.00% |
| Z240621P00052000 | 2024-06-21 1:32PM EDT | 52.00 | 3.20 | 2.53 | 3.35 | -6.90 | -68.32% | 18 | 47 | 117.58% |
| Z240621P00052500 | 2024-06-21 10:56AM EDT | 52.50 | 3.75 | 2.60 | 4.35 | -0.60 | -13.79% | 23 | 329 | 196.68% |
| Z240621P00055000 | 2024-06-20 11:17AM EDT | 55.00 | 6.80 | 5.65 | 6.65 | 0.00 | - | 1 | 202 | 129.69% |
| Z240621P00057500 | 2024-06-20 2:34PM EDT | 57.50 | 8.35 | 6.65 | 10.60 | 0.00 | - | 48 | 1,000 | 153.13% |
| Z240621P00060000 | 2024-06-21 2:18PM EDT | 60.00 | 11.14 | 10.65 | 11.65 | -0.26 | -2.28% | 15 | 18 | 203.13% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 1,109.38% |
| Z240621P00065000 | 2024-06-20 2:34PM EDT | 65.00 | 15.55 | 14.85 | 17.40 | 0.00 | - | 4 | 2 | 246.88% |
| Z240621P00070000 | 2024-06-12 9:59AM EDT | 70.00 | 21.80 | 19.25 | 23.10 | 0.00 | - | 1 | 1 | 340.63% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
| Z240621P00085000 | 2024-05-14 10:15AM EDT | 85.00 | 40.15 | 35.15 | 38.35 | 0.00 | - | - | 0 | 697.27% |
