Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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
Z230609C000330002023-05-18 10:28AM EDT33.0012.9513.5513.850.00-11116.41%
Z230609C000340002023-06-01 1:50PM EDT34.0012.6012.5512.950.00-54128.91%
Z230609C000370002023-05-25 1:06PM EDT37.008.289.459.900.00-11125.39%
Z230609C000380002023-05-24 10:05AM EDT38.007.428.458.950.00-2173.44%
Z230609C000390002023-05-18 9:57AM EDT39.007.047.457.900.00-16102.34%
Z230609C000400002023-06-02 11:51AM EDT40.005.756.556.90+1.65+40.24%1764.84%
Z230609C000410002023-05-18 9:31AM EDT41.005.055.455.800.00-1268.75%
Z230609C000415002023-05-31 11:31AM EDT41.504.055.005.400.00-2274.41%
Z230609C000420002023-06-02 9:46AM EDT42.004.064.504.85+0.11+2.78%2664.06%
Z230609C000430002023-06-02 12:15PM EDT43.002.843.703.90-0.38-11.80%31257.42%
Z230609C000435002023-06-02 2:00PM EDT43.502.953.203.40+0.03+1.03%62251.76%
Z230609C000440002023-06-02 3:48PM EDT44.002.752.822.92+0.36+15.06%32947.27%
Z230609C000445002023-06-02 1:57PM EDT44.502.032.352.56-0.25-10.96%2849.71%
Z230609C000450002023-06-02 3:48PM EDT45.001.901.982.09+0.52+37.68%243144.43%
Z230609C000455002023-06-02 3:49PM EDT45.501.541.611.68+0.14+10.00%152241.50%
Z230609C000460002023-06-02 3:46PM EDT46.001.221.281.36-0.21-14.69%4210341.50%
Z230609C000465002023-06-02 3:46PM EDT46.500.960.991.05-0.24-20.00%1812640.14%
Z230609C000470002023-06-02 3:52PM EDT47.000.660.740.80-0.14-17.50%15914539.75%
Z230609C000475002023-06-02 3:59PM EDT47.500.570.540.60+0.06+11.76%424639.65%
Z230609C000480002023-06-02 3:53PM EDT48.000.340.370.44-0.13-27.66%847839.65%
Z230609C000485002023-06-02 3:50PM EDT48.500.240.250.32-0.14-36.84%4814539.84%
Z230609C000490002023-06-02 3:16PM EDT49.000.190.170.22-0.05-20.83%2525339.65%
Z230609C000495002023-06-02 3:50PM EDT49.500.130.110.16+0.02+18.18%81140.43%
Z230609C000500002023-06-02 3:51PM EDT50.000.100.090.12-0.04-28.57%48441.60%
Z230609C000510002023-06-02 10:52AM EDT51.000.040.050.07-0.05-55.56%162244.14%
Z230609C000520002023-06-02 3:28PM EDT52.000.040.030.05+0.03+300.00%124148.44%
Z230609C000530002023-06-02 3:54PM EDT53.000.030.020.030.00-17350.39%
Z230609C000550002023-05-24 3:39PM EDT55.000.030.000.030.00-393956.25%
Z230609C000600002023-05-17 12:35PM EDT60.000.080.000.030.00-1281.25%
認沽盤範圍2023年6月9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
Z230609P000250002023-05-12 3:25PM EDT25.000.030.000.030.00--10190.63%
Z230609P000340002023-05-26 3:28PM EDT34.000.020.000.010.00-1190.63%
Z230609P000350002023-05-02 9:41AM EDT35.000.440.000.000.00-5550.00%
Z230609P000370002023-05-30 11:03AM EDT37.000.060.000.020.00-1275.00%
Z230609P000380002023-06-02 3:04PM EDT38.000.010.000.02-0.18-94.74%12967.19%
Z230609P000390002023-06-02 12:05PM EDT39.000.020.000.03-0.02-50.00%11362.50%
Z230609P000395002023-05-31 1:07PM EDT39.500.050.000.030.00-3558.59%
Z230609P000400002023-06-02 10:45AM EDT40.000.030.010.03-0.06-66.67%11557.03%
Z230609P000410002023-06-02 3:40PM EDT41.000.030.020.04-0.07-70.00%87952.34%
Z230609P000415002023-06-02 12:08PM EDT41.500.060.030.05-0.02-25.00%306250.78%
Z230609P000420002023-06-02 3:09PM EDT42.000.050.040.06-0.06-54.55%502550.20%
Z230609P000430002023-06-02 3:39PM EDT43.000.080.080.10-0.17-68.00%222446.09%
Z230609P000435002023-06-02 3:12PM EDT43.500.150.110.13-0.09-37.50%162044.14%
Z230609P000440002023-06-02 3:47PM EDT44.000.180.150.17-0.12-40.00%85642.19%
Z230609P000445002023-06-02 12:35PM EDT44.500.350.210.24+0.03+9.38%312641.21%
Z230609P000450002023-06-02 2:42PM EDT45.000.400.300.34-0.05-11.11%506340.72%
Z230609P000455002023-06-02 3:57PM EDT45.500.460.420.46-0.14-23.33%1753439.65%
Z230609P000460002023-06-02 2:19PM EDT46.000.820.570.62+0.03+3.80%183438.87%
Z230609P000465002023-06-02 3:52PM EDT46.500.850.780.88-0.21-19.81%295340.63%
Z230609P000470002023-06-02 3:54PM EDT47.001.091.011.10-0.35-24.31%33938.87%
Z230609P000480002023-06-02 10:11AM EDT48.002.451.661.75-0.22-8.24%3639.16%
Z230609P000490002023-06-01 12:58PM EDT49.002.562.442.570.00-31841.50%
Z230609P000500002023-05-12 11:22AM EDT50.005.603.353.550.00-2350.39%
Z230609P000510002023-05-05 10:42AM EDT51.003.754.304.500.00-4555.66%
Z230609P000520002023-05-05 10:41AM EDT52.004.385.155.450.00-3059.18%
Z230609P000530002023-05-03 11:50AM EDT53.0010.607.007.450.00-1010121.48%
Z230609P000550002023-05-10 2:18PM EDT55.007.168.158.550.00--062.50%
Z230609P000600002023-05-03 1:05PM EDT60.0017.6413.4513.950.00-22142.97%