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
59.360,03 +3.094,86 (+5,50%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00050000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 322 | 79.69% |
| Z240517C00050000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 59 | 5,857 | 50.39% |
| Z240524C00050000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.16 | 0.00 | - | 1 | 90 | 50.98% |
| Z240531C00050000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.18 | 0.02 | 0.31 | +0.08 | +80.00% | 5 | 13 | 56.54% |
| Z240621C00050000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.25 | 0.17 | 0.24 | +0.05 | +25.00% | 25 | 6,225 | 40.04% |
| Z240816C00050000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 1.24 | 1.15 | 1.19 | +0.12 | +10.71% | 5 | 1,422 | 45.09% |
| Z241115C00050000 | 2024-05-02 11:33AM EDT | 2024-11-15 | 2.25 | 2.56 | 2.65 | 0.00 | - | 5 | 277 | 47.39% |
| Z250117C00050000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 3.29 | 3.25 | 3.40 | +0.17 | +5.45% | 20 | 2,537 | 47.10% |
| Z250620C00050000 | 2024-05-02 12:06PM EDT | 2025-06-20 | 4.85 | 4.00 | 5.35 | 0.00 | - | 75 | 82 | 48.89% |
| Z251219C00050000 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.30 | 6.85 | 7.25 | 0.00 | - | 2 | 109 | 49.92% |
| Z260116C00050000 | 2024-05-03 11:35AM EDT | 2026-01-16 | 7.55 | 6.90 | 7.50 | +0.67 | +9.74% | 5 | 254 | 49.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 8.25 | 9.55 | 0.00 | - | 3 | 0 | 105.86% |
| Z240517P00050000 | 2024-05-02 11:46AM EDT | 2024-05-17 | 10.43 | 8.25 | 9.50 | 0.00 | - | 51 | 881 | 70.90% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 9.10 | 10.30 | 0.00 | - | 3 | 3 | 69.43% |
| Z240621P00050000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 9.40 | 8.30 | 9.70 | -0.55 | -5.53% | 1 | 2,526 | 45.51% |
| Z240816P00050000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 9.70 | 8.90 | 10.45 | -1.16 | -10.68% | 1 | 867 | 44.36% |
| Z241115P00050000 | 2024-05-02 10:47AM EDT | 2024-11-15 | 12.01 | 10.70 | 11.20 | 0.00 | - | 5 | 545 | 40.23% |
| Z250117P00050000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 11.20 | 10.65 | 11.30 | -0.90 | -7.44% | 59 | 2,470 | 35.85% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 27.05% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 34.33% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 12.60 | 12.10 | 13.50 | 0.00 | - | 1 | 287 | 34.28% |
