Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.726,66 +3.394,93 (+6,14%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00035000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 5.00 | 4.20 | 6.80 | 0.00 | - | 2 | 4,164 | 107.81% |
| Z240621C00035000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 7.20 | 5.60 | 6.70 | +2.10 | +41.18% | 1 | 358 | 55.27% |
| Z240816C00035000 | 2024-05-02 9:55AM EDT | 2024-08-16 | 6.25 | 7.25 | 7.80 | 0.00 | - | 3 | 5,027 | 50.39% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 11.75 | 8.85 | 11.00 | 0.00 | - | 1 | 10 | 61.16% |
| Z250117C00035000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 9.20 | 9.85 | 11.55 | 0.00 | - | 2 | 1,959 | 59.81% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 11.55 | 12.40 | 0.00 | - | - | 1 | 55.96% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 16.26 | 13.25 | 14.90 | 0.00 | - | 1 | 19 | 58.47% |
| Z260116C00035000 | 2024-05-03 2:19PM EDT | 2026-01-16 | 13.75 | 13.50 | 13.90 | -1.25 | -8.33% | 1 | 257 | 55.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00035000 | 2024-05-03 1:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.52 | -0.05 | -62.50% | 7 | 150 | 90.04% |
| Z240517P00035000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.09 | -0.04 | -25.00% | 1,023 | 1,975 | 49.02% |
| Z240524P00035000 | 2024-05-02 1:18PM EDT | 2024-05-24 | 0.29 | 0.11 | 0.16 | 0.00 | - | 10 | 31 | 45.70% |
| Z240621P00035000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.48 | -0.28 | -38.36% | 104 | 3,546 | 41.31% |
| Z240816P00035000 | 2024-05-03 2:21PM EDT | 2024-08-16 | 1.42 | 1.42 | 1.50 | -0.35 | -19.77% | 10 | 1,579 | 45.44% |
| Z241115P00035000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 2.49 | 2.45 | 2.57 | -0.32 | -11.39% | 3 | 1,078 | 44.56% |
| Z250117P00035000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 3.00 | 2.98 | 3.10 | -0.40 | -11.76% | 2 | 1,380 | 43.43% |
| Z250620P00035000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 4.20 | 2.27 | 4.30 | -0.10 | -2.33% | 1 | 81 | 42.59% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 41.96% |
| Z260116P00035000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 5.25 | 5.15 | 6.15 | +0.35 | +7.14% | 11 | 687 | 44.84% |
