Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.206,03 +415,48 (+0,67%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00055000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.11 | -0.03 | -33.33% | 468 | 19,287 | 64.06% |
| Z240628C00055000 | 2024-06-12 11:57AM EDT | 2024-06-28 | 0.30 | 0.08 | 0.64 | 0.00 | - | 19 | 17 | 61.82% |
| Z240705C00055000 | 2024-06-12 9:54AM EDT | 2024-07-05 | 0.31 | 0.16 | 0.41 | 0.00 | - | 8 | 0 | 51.86% |
| Z240712C00055000 | 2024-06-12 12:50PM EDT | 2024-07-12 | 0.60 | 0.29 | 0.93 | 0.00 | - | - | 7 | 50.88% |
| Z240719C00055000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 0.56 | 0.52 | 0.59 | -0.14 | -20.00% | 120 | 198 | 44.82% |
| Z240816C00055000 | 2024-06-14 12:20PM EDT | 2024-08-16 | 1.63 | 1.58 | 1.68 | -0.02 | -1.21% | 59 | 861 | 50.27% |
| Z241115C00055000 | 2024-06-14 2:55PM EDT | 2024-11-15 | 3.50 | 3.60 | 4.00 | -0.15 | -4.11% | 57 | 2,123 | 50.88% |
| Z250117C00055000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.65 | -0.35 | -7.29% | 1 | 1,053 | 48.73% |
| Z250620C00055000 | 2024-06-14 2:15PM EDT | 2025-06-20 | 6.86 | 6.95 | 7.15 | -0.36 | -4.99% | 10 | 164 | 50.26% |
| Z251219C00055000 | 2024-06-12 11:43AM EDT | 2025-12-19 | 9.35 | 9.15 | 9.50 | 0.00 | - | 12 | 679 | 50.39% |
| Z260116C00055000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 5.43 | 9.20 | 10.10 | 0.00 | - | 5 | 1,090 | 50.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00055000 | 2024-06-06 2:22PM EDT | 2024-06-21 | 12.20 | 6.85 | 7.35 | 0.00 | - | 170 | 201 | 66.21% |
| Z240712P00055000 | 2024-06-13 1:22PM EDT | 2024-07-12 | 6.85 | 6.10 | 7.40 | 0.00 | - | 1 | 1 | 44.34% |
| Z240816P00055000 | 2024-06-14 11:57AM EDT | 2024-08-16 | 8.18 | 7.90 | 8.85 | -0.84 | -9.31% | 152 | 190 | 53.49% |
| Z241115P00055000 | 2024-06-14 12:48PM EDT | 2024-11-15 | 9.75 | 8.60 | 9.65 | +0.75 | +8.33% | 11 | 148 | 41.16% |
| Z250117P00055000 | 2024-06-13 9:31AM EDT | 2025-01-17 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00% | 1 | 4,898 | 38.61% |
| Z250620P00055000 | 2024-06-04 11:34AM EDT | 2025-06-20 | 14.75 | 11.50 | 12.60 | 0.00 | - | 1 | 12 | 42.24% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 52.67% |
| Z260116P00055000 | 2024-06-07 10:20AM EDT | 2026-01-16 | 15.98 | 11.00 | 15.50 | 0.00 | - | 12 | 44 | 45.77% |
