$86.94
-0.50-0.57%
In chiusura: -
$87.00
0.060.07%
After hour: 5:03 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Zillow Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Zillow Gr..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid46.6
Ask47.85
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid42.1
Ask42.85
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask37.7
volume0
Intrest0
Strike
50
50
Last Price0.02Jul 23, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid32.1
Ask32.8
volume0
Intrest0
Strike
55
55
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid29.15
Ask29.65
volume0
Intrest0
Strike
58
58
Last Price0.09Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price-
Change
-
Bid28.2
Ask28.85
volume0
Intrest0
Strike
59
59
Last Price0.15Aug 22, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid27.05
Ask27.8
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid26.05
Ask26.75
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid25.15
Ask25.85
volume0
Intrest0
Strike
62
62
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid24.1
Ask24.8
volume0
Intrest0
Strike
63
63
Last Price0.23Aug 21, 2025
Change
-0%
Bid-
Ask1.19
volume0
Intrest301
Last Price14Jul 15, 2025
Change
-0%
Bid23.15
Ask23.8
volume0
Intrest1
Strike
64
64
Last Price0.3Aug 11, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest14
Last Price-
Change
-
Bid22.15
Ask22.85
volume0
Intrest0
Strike
65
65
Last Price0.8Jul 18, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest5
Last Price-
Change
-
Bid21.15
Ask21.65
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.05
Ask20.75
volume0
Intrest0
Strike
67
67
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid18.5
Ask19.85
volume0
Intrest0
Strike
68
68
Last Price0.3Aug 13, 2025
Change
-0%
Bid-
Ask1.97
volume0
Intrest10
Last Price-
Change
-
Bid18.15
Ask18.8
volume0
Intrest0
Strike
69
69
Last Price0.35Aug 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid17.25
Ask17.75
volume0
Intrest0
Strike
70
70
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid15.8
Ask17
volume0
Intrest0
Strike
71
71
Last Price1.4Aug 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price8.3Aug 11, 2025
Change
-0%
Bid15.25
Ask15.7
volume0
Intrest1
Strike
72
72
Last Price0.44Aug 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price13.9Aug 22, 2025
Change
-0%
Bid14.15
Ask14.65
volume0
Intrest4
Strike
73
73
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest46
Last Price12.22Aug 22, 2025
Change
-0%
Bid13.25
Ask13.55
volume0
Intrest10
Strike
74
74
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest11
Last Price12.55Aug 22, 2025
Change
-0%
Bid12.35
Ask13.35
volume0
Intrest13
Strike
75
75
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest33
Last Price6.8Jul 22, 2025
Change
-0%
Bid11.15
Ask11.65
volume0
Intrest2
Strike
76
76
Last Price0.06Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest160
Last Price9.09Aug 22, 2025
Change
-0%
Bid10.2
Ask10.6
volume0
Intrest3
Strike
77
77
Last Price0.14Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest23
Last Price6.61Aug 22, 2025
Change
-0%
Bid9.2
Ask9.65
volume0
Intrest11
Strike
78
78
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest300
Last Price2.47Aug 21, 2025
Change
-0%
Bid8.3
Ask8.55
volume0
Intrest84
Strike
79
79
Last Price0.13Aug 22, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest91
Last Price7.17Aug 22, 2025
Change
-0%
Bid7.3
Ask7.55
volume0
Intrest40
Strike
80
80
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1171
Last Price6.3Aug 22, 2025
Change
-0%
Bid6.3
Ask6.55
volume0
Intrest78
Strike
81
81
Last Price0.35Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Last Price4.14Aug 22, 2025
Change
-0%
Bid5.3
Ask6.15
volume0
Intrest173
Strike
82
82
Last Price0.07Aug 22, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest157
Last Price4Aug 22, 2025
Change
-0%
Bid4.35
Ask5.9
volume0
Intrest272
Strike
83
83
Last Price0.06Aug 22, 2025
Change
-0%
Bid-
Ask1.87
volume0
Intrest227
Last Price3.39Aug 22, 2025
Change
-0%
Bid3.3
Ask3.55
volume0
Intrest93
Strike
84
84
Last Price0.1Aug 22, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest76
Last Price2.51Aug 22, 2025
Change
-0%
Bid2.37
Ask2.54
volume0
Intrest372
Strike
85
85
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest66
Last Price1.34Aug 22, 2025
Change
-0%
Bid1.34
Ask2.54
volume0
Intrest287
Strike
86
86
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest86
Last Price0.37Aug 22, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest71
Strike
87
87
Last Price0.1Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest51
Strike
88
88
Last Price-
Change
-
Bid0.44
Ask0.71
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest133
Strike
89
89
Last Price1.57Aug 22, 2025
Change
-0%
Bid1.42
Ask1.68
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest193
Strike
90
90
Last Price5Aug 07, 2025
Change
-0%
Bid2.18
Ask2.95
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest31
Strike
91
91
Last Price-
Change
-
Bid3.4
Ask3.75
volume0
Intrest0
Last Price0.27Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Strike
92
92
Last Price-
Change
-
Bid4.25
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid5.4
Ask5.8
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid6.45
Ask6.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Strike
95
95
Last Price-
Change
-
Bid7.25
Ask7.85
volume0
Intrest0
Last Price0.52Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
96
96
Last Price-
Change
-
Bid8.2
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid9.35
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid12.3
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid17.35
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22.35
Ask22.85
volume0
Intrest0