香港股市 已收市

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
50.41-0.56 (-1.10%)
收市:04:00PM EDT
50.92 +0.51 (+1.01%)
收市後: 06:42PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
Z240726C000300002024-07-15 11:20AM EDT30.0021.0619.1521.700.00-11159.38%
Z240726C000350002024-07-16 10:18AM EDT35.0016.0013.6016.10-1.69-9.55%56235.16%
Z240726C000370002024-06-20 3:45PM EDT37.0012.4012.2514.150.00--1211.72%
Z240726C000400002024-06-27 1:17PM EDT40.007.409.1011.550.00--3199.61%
Z240726C000410002024-07-15 10:15AM EDT41.009.607.5511.300.00-4470.31%
Z240726C000420002024-07-15 2:00PM EDT42.009.506.709.750.00-542182.81%
Z240726C000430002024-07-12 9:54AM EDT43.006.406.508.850.00-21095.90%
Z240726C000435002024-07-10 10:38AM EDT43.503.706.059.000.00--10117.77%
Z240726C000440002024-07-17 1:44PM EDT44.009.405.357.750.00-83672.66%
Z240726C000450002024-07-18 12:37PM EDT45.007.154.606.650.00-14370.51%
Z240726C000455002024-07-19 3:50PM EDT45.505.324.506.20-2.63-33.08%61082.03%
Z240726C000460002024-07-18 2:26PM EDT46.004.713.855.55-1.21-20.44%502366.02%
Z240726C000465002024-07-18 3:50PM EDT46.504.873.355.000.00-41158.79%
Z240726C000470002024-07-19 1:52PM EDT47.003.803.004.40-2.28-37.50%82655.08%
Z240726C000475002024-07-18 2:30PM EDT47.504.052.913.950.00-91562.40%
Z240726C000480002024-07-19 10:10AM EDT48.003.252.742.99-2.30-41.44%3010752.73%
Z240726C000485002024-07-17 10:16AM EDT48.505.642.412.590.00-25152.73%
Z240726C000490002024-07-19 2:59PM EDT49.002.252.062.23-0.80-26.23%835852.05%
Z240726C000495002024-07-18 3:16PM EDT49.502.081.751.880.00-165951.27%
Z240726C000500002024-07-19 3:39PM EDT50.001.661.461.59-1.13-40.50%1522150.98%
Z240726C000510002024-07-19 3:48PM EDT51.001.140.981.05-0.68-37.36%54512251.07%
Z240726C000520002024-07-19 3:44PM EDT52.000.770.640.71-0.29-27.36%6015650.39%
Z240726C000530002024-07-19 3:17PM EDT53.000.550.400.46-0.15-21.43%7434050.98%
Z240726C000540002024-07-19 3:56PM EDT54.000.280.250.30-0.24-46.15%6975452.15%
Z240726C000550002024-07-19 3:54PM EDT55.000.180.160.21-0.17-48.57%1751,14954.30%
Z240726C000560002024-07-19 3:33PM EDT56.000.160.100.16-0.05-23.81%2169257.03%
Z240726C000570002024-07-19 12:49PM EDT57.000.110.090.10-0.05-31.25%2237159.77%
Z240726C000580002024-07-19 3:55PM EDT58.000.080.070.09-0.09-52.94%7531564.06%
Z240726C000590002024-07-18 10:05AM EDT59.000.180.020.310.00-20925281.64%
Z240726C000600002024-07-18 1:31PM EDT60.000.100.000.750.00-10740107.72%
Z240726C000610002024-07-19 3:52PM EDT61.000.040.000.29-0.16-80.00%111391.80%
Z240726C000620002024-07-17 1:56PM EDT62.000.130.000.380.00--4103.52%
Z240726C000650002024-07-17 1:16PM EDT65.000.080.000.070.00--391.41%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
Z240726P000330002024-06-10 3:35PM EDT33.000.120.001.190.00--23253.71%
Z240726P000340002024-07-01 10:09AM EDT34.000.110.000.250.00-85169.53%
Z240726P000350002024-07-10 1:32PM EDT35.000.070.000.750.00-614200.20%
Z240726P000360002024-07-12 3:23PM EDT36.000.020.000.750.00-12187.70%
Z240726P000365002024-07-18 12:51PM EDT36.500.010.000.750.00-62344181.64%
Z240726P000370002024-07-18 12:51PM EDT37.000.010.000.750.00-44336175.39%
Z240726P000375002024-07-18 12:51PM EDT37.500.010.001.270.00-365366195.70%
Z240726P000380002024-07-19 3:37PM EDT38.000.010.000.290.00-10441132.03%
Z240726P000385002024-07-19 2:46PM EDT38.500.010.000.010.00-117078.13%
Z240726P000390002024-07-19 2:47PM EDT39.000.010.000.010.00-27014675.00%
Z240726P000395002024-07-18 12:52PM EDT39.500.010.000.750.00-150184145.90%
Z240726P000400002024-07-19 2:47PM EDT40.000.010.000.01-0.05-83.33%204368.75%
Z240726P000405002024-07-19 2:48PM EDT40.500.010.000.01-0.02-66.67%352565.63%
Z240726P000410002024-07-18 10:08AM EDT41.000.020.010.160.00-15491.80%
Z240726P000415002024-07-10 3:44PM EDT41.500.260.000.030.00--566.41%
Z240726P000420002024-07-19 3:22PM EDT42.000.030.010.03-0.34-91.89%82365.63%
Z240726P000425002024-07-18 12:21PM EDT42.500.110.020.160.00-23179.30%
Z240726P000430002024-07-18 12:22PM EDT43.000.150.020.160.00-12422574.61%
Z240726P000435002024-07-19 3:22PM EDT43.500.050.040.06-0.02-28.57%2017062.89%
Z240726P000440002024-07-18 3:15PM EDT44.000.080.030.950.00-40136103.13%
Z240726P000445002024-07-18 12:52PM EDT44.500.090.041.330.00-339347109.77%
Z240726P000450002024-07-19 3:58PM EDT45.000.120.110.13-0.01-7.69%1285960.74%
Z240726P000455002024-07-19 3:59PM EDT45.500.140.120.16-0.03-17.65%16758.40%
Z240726P000460002024-07-18 3:34PM EDT46.000.110.090.19-0.09-45.00%14153.52%
Z240726P000465002024-07-19 1:46PM EDT46.500.180.140.24-0.07-28.00%311553.13%
Z240726P000470002024-07-19 3:38PM EDT47.000.250.230.30-0.07-21.87%3127353.32%
Z240726P000475002024-07-19 3:53PM EDT47.500.300.280.38-0.53-63.86%332851.86%
Z240726P000480002024-07-19 3:38PM EDT48.000.360.380.47+0.13+56.52%5043751.17%
Z240726P000485002024-07-19 3:08PM EDT48.500.500.510.58+0.23+85.19%23650.59%
Z240726P000490002024-07-19 3:58PM EDT49.000.700.630.73-0.03-4.11%682,52851.81%
Z240726P000495002024-07-19 3:36PM EDT49.500.750.810.94-0.11-12.79%84350.10%
Z240726P000500002024-07-19 3:52PM EDT50.001.001.031.12-0.07-6.54%6214851.22%
Z240726P000510002024-07-19 3:55PM EDT51.001.521.521.64+0.04+2.70%2510751.07%
Z240726P000520002024-07-19 1:42PM EDT52.002.192.152.33+0.13+6.31%21514153.22%
Z240726P000530002024-07-19 1:38PM EDT53.002.972.773.05-0.03-1.00%28755552.44%
Z240726P000540002024-07-19 1:32PM EDT54.003.842.974.15+0.35+10.03%572368.16%
Z240726P000550002024-07-16 10:58AM EDT55.002.353.656.100.00-111261.72%
Z240726P000560002024-07-17 9:31AM EDT56.003.505.556.600.00--183.20%
Z240726P000590002024-07-16 10:56AM EDT59.005.657.409.850.00--260.94%
Z240726P000650002024-07-15 11:20AM EDT65.0014.0213.4015.750.00-10195.61%