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
58.960,76 +4.149,14 (+7,57%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00047500 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.11 | +0.05 | +83.33% | 10 | 1,094 | 50.59% |
| Z240621C00047500 | 2024-05-03 1:33PM EDT | 2024-06-21 | 0.48 | 0.39 | 0.45 | +0.12 | +33.33% | 30 | 4,289 | 39.16% |
| Z240816C00047500 | 2024-05-03 12:33PM EDT | 2024-08-16 | 1.75 | 1.64 | 1.71 | +0.20 | +12.90% | 6 | 6,105 | 45.56% |
| Z241115C00047500 | 2024-05-03 2:51PM EDT | 2024-11-15 | 3.33 | 3.25 | 3.35 | -2.02 | -37.76% | 29 | 196 | 48.17% |
| Z250117C00047500 | 2024-05-03 10:07AM EDT | 2025-01-17 | 4.30 | 4.00 | 4.15 | +0.72 | +20.11% | 1 | 35 | 47.90% |
| Z250620C00047500 | 2024-05-02 3:09PM EDT | 2025-06-20 | 5.70 | 6.00 | 7.20 | 0.00 | - | 31 | 193 | 52.19% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 7.80 | 8.15 | 0.00 | - | 1 | 14 | 50.12% |
| Z260116C00047500 | 2024-05-02 9:37AM EDT | 2026-01-16 | 7.80 | 6.90 | 8.35 | 0.00 | - | 5 | 17 | 50.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00047500 | 2024-05-02 3:01PM EDT | 2024-05-17 | 7.67 | 5.75 | 7.35 | 0.00 | - | 54 | 2,445 | 77.73% |
| Z240621P00047500 | 2024-05-02 10:00AM EDT | 2024-06-21 | 8.92 | 6.40 | 7.90 | 0.00 | - | 1 | 5,960 | 54.30% |
| Z240816P00047500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 8.35 | 7.55 | 8.30 | 0.00 | - | 1 | 4,155 | 42.68% |
| Z241115P00047500 | 2024-04-26 2:51PM EDT | 2024-11-15 | 7.85 | 8.30 | 9.05 | 0.00 | - | 12 | 353 | 38.33% |
| Z250117P00047500 | 2024-04-24 10:23AM EDT | 2025-01-17 | 8.59 | 9.15 | 9.50 | +0.29 | +3.49% | 1 | 395 | 36.88% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 2025-06-20 | 9.55 | 10.50 | 10.75 | 0.00 | - | 1 | 17 | 36.72% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 31.09% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 2026-01-16 | 11.35 | 10.65 | 11.90 | 0.00 | - | 21 | 582 | 35.39% |
