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
42.69-0.47 (-1.10%)
市場開市。 截至 09:32AM EDT。
價內期權
認購期權範圍2024年5月24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
Z240524C000300002024-05-13 10:01AM EDT30.0013.200.000.000.00-660.00%
Z240524C000335002024-05-15 9:37AM EDT33.5011.850.000.000.00--80.00%
Z240524C000345002024-05-13 10:56AM EDT34.508.400.000.000.00-990.00%
Z240524C000350002024-05-17 10:44AM EDT35.009.200.000.000.00-530.00%
Z240524C000360002024-05-15 12:05PM EDT36.008.250.000.000.00--50.00%
Z240524C000365002024-05-16 11:10AM EDT36.508.200.000.000.00--150.00%
Z240524C000390002024-05-16 2:16PM EDT39.005.810.000.000.00-350.00%
Z240524C000395002024-05-16 10:21AM EDT39.505.200.000.000.00--10.00%
Z240524C000400002024-05-20 3:56PM EDT40.003.310.000.000.00-10280.00%
Z240524C000410002024-05-16 11:49AM EDT41.003.930.000.000.00-5170.00%
Z240524C000420002024-05-20 10:08AM EDT42.002.190.000.000.00-23650.00%
Z240524C000425002024-05-20 9:44AM EDT42.501.760.000.000.00-11220.00%
Z240524C000430002024-05-20 10:03AM EDT43.001.390.000.000.00-51213.13%
Z240524C000435002024-05-20 3:51PM EDT43.500.730.000.000.00-221216.25%
Z240524C000440002024-05-20 3:59PM EDT44.000.460.000.000.00-1472136.25%
Z240524C000445002024-05-20 3:59PM EDT44.500.320.000.000.00-27974912.50%
Z240524C000450002024-05-20 3:59PM EDT45.000.230.000.000.00-3381,05612.50%
Z240524C000455002024-05-20 3:59PM EDT45.500.160.000.000.00-32744612.50%
Z240524C000460002024-05-20 1:40PM EDT46.000.140.000.000.00-1214925.00%
Z240524C000465002024-05-20 3:06PM EDT46.500.090.000.000.00-629825.00%
Z240524C000470002024-05-20 3:42PM EDT47.000.060.000.000.00-7110725.00%
Z240524C000480002024-05-20 11:16AM EDT48.000.070.000.000.00-8023725.00%
Z240524C000490002024-05-20 11:15AM EDT49.000.050.000.000.00-244525.00%
Z240524C000495002024-05-14 3:42PM EDT49.500.170.000.000.00--1625.00%
Z240524C000500002024-05-17 2:20PM EDT50.000.050.000.000.00-1210950.00%
Z240524C000510002024-05-20 3:55PM EDT51.000.010.000.000.00-637950.00%
Z240524C000520002024-05-20 1:45PM EDT52.000.010.000.000.00-10610950.00%
Z240524C000530002024-05-20 12:26PM EDT53.000.010.000.000.00-2910150.00%
Z240524C000540002024-05-20 11:19AM EDT54.000.010.000.000.00-10355550.00%
Z240524C000550002024-05-20 11:19AM EDT55.000.010.000.000.00-176350.00%
Z240524C000560002024-05-17 10:55AM EDT56.000.010.000.000.00-738950.00%
Z240524C000570002024-05-17 10:55AM EDT57.000.010.000.000.00-7514050.00%
Z240524C000590002024-05-01 11:08AM EDT59.000.090.000.000.00--20150.00%
Z240524C000600002024-05-01 11:07AM EDT60.000.070.000.000.00--36550.00%
認沽盤範圍2024年5月24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
Z240524P000300002024-05-14 9:54AM EDT30.000.060.000.000.00-1150.00%
Z240524P000315002024-05-15 12:25PM EDT31.500.010.000.000.00--250.00%
Z240524P000320002024-05-09 1:24PM EDT32.000.040.000.000.00-8050.00%
Z240524P000325002024-05-15 1:23PM EDT32.500.010.000.000.00--31450.00%
Z240524P000330002024-05-20 11:24AM EDT33.000.010.000.000.00-57950.00%
Z240524P000340002024-05-16 11:36AM EDT34.000.010.000.000.00-13350.00%
Z240524P000350002024-05-20 11:09AM EDT35.000.010.000.000.00-284750.00%
Z240524P000355002024-05-20 11:22AM EDT35.500.010.000.000.00-11813650.00%
Z240524P000360002024-05-14 2:50PM EDT36.000.030.000.000.00-92350.00%
Z240524P000370002024-05-14 2:50PM EDT37.000.040.000.000.00-39925.00%
Z240524P000375002024-05-20 3:56PM EDT37.500.020.000.000.00-1725.00%
Z240524P000380002024-05-20 12:42PM EDT38.000.020.000.000.00-71525.00%
Z240524P000385002024-05-09 2:24PM EDT38.500.180.000.000.00-49347225.00%
Z240524P000390002024-05-20 2:32PM EDT39.000.030.000.000.00-569025.00%
Z240524P000395002024-05-20 10:02AM EDT39.500.040.000.000.00-206325.00%
Z240524P000400002024-05-20 11:00AM EDT40.000.050.000.000.00-3522612.50%
Z240524P000405002024-05-20 2:29PM EDT40.500.080.000.000.00-576112.50%
Z240524P000410002024-05-20 3:52PM EDT41.000.130.000.000.00-9929012.50%
Z240524P000415002024-05-20 3:57PM EDT41.500.180.000.000.00-40676.25%
Z240524P000420002024-05-20 3:55PM EDT42.000.280.000.000.00-352066.25%
Z240524P000425002024-05-20 3:53PM EDT42.500.410.000.000.00-141221.56%
Z240524P000430002024-05-20 3:52PM EDT43.000.590.000.000.00-973800.00%
Z240524P000435002024-05-20 3:52PM EDT43.500.820.000.000.00-401300.00%
Z240524P000440002024-05-20 3:43PM EDT44.001.060.000.000.00-667980.00%
Z240524P000445002024-05-20 3:51PM EDT44.501.470.000.000.00-512220.00%
Z240524P000450002024-05-20 3:17PM EDT45.001.700.000.000.00-131510.00%
Z240524P000460002024-05-16 12:14PM EDT46.001.720.000.000.00-111010.00%
Z240524P000465002024-05-14 3:50PM EDT46.502.280.000.000.00--10.00%
Z240524P000470002024-05-14 12:19PM EDT47.003.500.000.000.00-1690.00%
Z240524P000475002024-05-16 11:49AM EDT47.502.930.000.000.00--40.00%
Z240524P000480002024-05-17 2:57PM EDT48.003.910.000.000.00-110.00%
Z240524P000490002024-04-08 9:50AM EDT49.004.386.757.850.00--1168.16%
Z240524P000500002024-05-16 3:06PM EDT50.005.280.000.000.00-440.00%
Z240524P000550002024-04-30 10:09AM EDT55.0011.670.000.000.00--00.00%