Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.323,36 +42,54 (+0,07%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607C00045000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.13 | +0.03 | +60.00% | 202 | 97 | 51.17% |
| Z240614C00045000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.35 | +0.13 | +76.47% | 12 | 183 | 48.83% |
| Z240621C00045000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.39 | 0.44 | 0.49 | +0.12 | +44.44% | 28 | 9,951 | 45.07% |
| Z240628C00045000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 0.50 | 0.60 | 0.67 | +0.12 | +31.58% | 74 | 48 | 44.34% |
| Z240705C00045000 | 2024-05-31 1:35PM EDT | 2024-07-05 | 0.58 | 0.68 | 0.78 | +0.13 | +28.89% | 17 | 74 | 42.38% |
| Z240719C00045000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.96 | 1.08 | 1.18 | +0.26 | +37.14% | 93 | 200 | 43.75% |
| Z240816C00045000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 1.96 | 2.16 | 2.21 | +0.35 | +21.74% | 13 | 13,482 | 49.73% |
| Z241115C00045000 | 2024-05-31 10:26AM EDT | 2024-11-15 | 3.70 | 4.00 | 4.05 | +0.30 | +8.82% | 10 | 597 | 50.38% |
| Z250117C00045000 | 2024-05-31 3:11PM EDT | 2025-01-17 | 4.52 | 3.80 | 4.90 | +0.47 | +11.60% | 90 | 10,902 | 49.71% |
| Z250620C00045000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 6.30 | 6.85 | 7.90 | 0.00 | - | 8 | 44 | 53.27% |
| Z251219C00045000 | 2024-05-17 3:58PM EDT | 2025-12-19 | 11.10 | 8.25 | 9.00 | 0.00 | - | 1 | 153 | 50.09% |
| Z260116C00045000 | 2024-05-28 2:13PM EDT | 2026-01-16 | 8.50 | 8.95 | 9.30 | 0.00 | - | 21 | 89 | 51.33% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00045000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 4.25 | 2.88 | 4.20 | -1.22 | -22.30% | 4 | 70 | 53.13% |
| Z240614P00045000 | 2024-05-23 3:27PM EDT | 2024-06-14 | 5.04 | 2.83 | 4.40 | 0.00 | - | 4 | 62 | 48.83% |
| Z240621P00045000 | 2024-05-31 10:32AM EDT | 2024-06-21 | 5.39 | 3.55 | 4.85 | -0.47 | -8.02% | 1 | 9,919 | 55.37% |
| Z240628P00045000 | 2024-05-29 3:37PM EDT | 2024-06-28 | 5.76 | 2.79 | 4.60 | 0.00 | - | 1 | 3 | 40.87% |
| Z240705P00045000 | 2024-05-28 3:31PM EDT | 2024-07-05 | 5.68 | 3.60 | 4.70 | 0.00 | - | 1 | 1 | 39.16% |
| Z240719P00045000 | 2024-05-30 1:50PM EDT | 2024-07-19 | 5.85 | 3.55 | 4.95 | 0.00 | - | 2 | 10 | 38.28% |
| Z240816P00045000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 6.55 | 5.55 | 5.80 | 0.00 | - | 2 | 8,189 | 43.26% |
| Z241115P00045000 | 2024-05-22 1:31PM EDT | 2024-11-15 | 6.45 | 6.95 | 7.10 | 0.00 | - | 65 | 704 | 41.50% |
| Z250117P00045000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 7.95 | 7.45 | 7.60 | -0.09 | -1.12% | 36 | 2,174 | 39.30% |
| Z250620P00045000 | 2024-05-13 10:48AM EDT | 2025-06-20 | 7.95 | 8.75 | 9.95 | 0.00 | - | 12 | 62 | 44.50% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z260116P00045000 | 2024-05-29 2:27PM EDT | 2026-01-16 | 10.62 | 9.95 | 10.20 | 0.00 | - | 10 | 134 | 37.00% |
