Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.232,52 +384,43 (+0,60%) CMC Crypto 200
1.511,80 +23,25 (+1,56%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00037500 | 2024-05-14 12:47PM EDT | 2024-06-21 | 7.00 | 4.95 | 5.45 | 0.00 | - | 1 | 704 | 48.05% |
| Z240816C00037500 | 2024-05-10 10:19AM EDT | 2024-08-16 | 7.15 | 6.15 | 6.95 | -0.15 | -2.05% | 1 | 84 | 52.49% |
| Z241115C00037500 | 2024-05-16 10:47AM EDT | 2024-11-15 | 10.60 | 7.05 | 9.35 | 0.00 | - | 13 | 19 | 60.21% |
| Z250117C00037500 | 2024-05-14 12:11PM EDT | 2025-01-17 | 10.74 | 9.25 | 10.55 | 0.00 | - | 3 | 33 | 56.30% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 2025-06-20 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 53.16% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 2025-12-19 | 13.00 | 12.95 | 14.40 | 0.00 | - | 150 | 151 | 56.59% |
| Z260116C00037500 | 2024-05-06 10:12AM EDT | 2026-01-16 | 12.40 | 12.55 | 13.60 | 0.00 | - | 1 | 2 | 52.10% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00037500 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 113.48% |
| Z240531P00037500 | 2024-05-16 3:00PM EDT | 2024-05-31 | 0.07 | 0.04 | 1.17 | 0.00 | - | - | 3 | 81.15% |
| Z240621P00037500 | 2024-05-21 2:22PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.39 | +0.04 | +13.79% | 97 | 2,224 | 40.53% |
| Z240719P00037500 | 2024-05-20 3:37PM EDT | 2024-07-19 | 0.61 | 0.76 | 0.92 | 0.00 | - | 303 | 303 | 41.41% |
| Z240816P00037500 | 2024-05-20 11:24AM EDT | 2024-08-16 | 1.42 | 1.48 | 1.53 | +0.19 | +15.45% | 1 | 582 | 43.82% |
| Z241115P00037500 | 2024-05-16 3:38PM EDT | 2024-11-15 | 2.31 | 2.69 | 2.78 | 0.00 | - | 1 | 264 | 43.41% |
| Z250117P00037500 | 2024-05-03 10:35AM EDT | 2025-01-17 | 4.00 | 3.25 | 3.35 | 0.00 | - | 3 | 43 | 42.11% |
| Z250620P00037500 | 2024-05-17 9:47AM EDT | 2025-06-20 | 4.15 | 4.50 | 4.90 | 0.00 | - | 1 | 354 | 42.94% |
| Z251219P00037500 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.80 | 5.50 | 5.80 | 0.00 | - | - | 1 | 40.33% |
| Z260116P00037500 | 2024-05-16 11:40AM EDT | 2026-01-16 | 5.30 | 5.70 | 6.80 | 0.00 | - | 1 | 16 | 44.59% |
