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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230609C00033000 | 2023-05-18 10:28AM EDT | 33.00 | 12.95 | 13.55 | 13.85 | 0.00 | - | 1 | 1 | 116.41% |
| Z230609C00034000 | 2023-06-01 1:50PM EDT | 34.00 | 12.60 | 12.55 | 12.95 | 0.00 | - | 5 | 4 | 128.91% |
| Z230609C00037000 | 2023-05-25 1:06PM EDT | 37.00 | 8.28 | 9.45 | 9.90 | 0.00 | - | 1 | 1 | 125.39% |
| Z230609C00038000 | 2023-05-24 10:05AM EDT | 38.00 | 7.42 | 8.45 | 8.95 | 0.00 | - | 2 | 1 | 73.44% |
| Z230609C00039000 | 2023-05-18 9:57AM EDT | 39.00 | 7.04 | 7.45 | 7.90 | 0.00 | - | 1 | 6 | 102.34% |
| Z230609C00040000 | 2023-06-02 11:51AM EDT | 40.00 | 5.75 | 6.55 | 6.90 | +1.65 | +40.24% | 1 | 7 | 64.84% |
| Z230609C00041000 | 2023-05-18 9:31AM EDT | 41.00 | 5.05 | 5.45 | 5.80 | 0.00 | - | 1 | 2 | 68.75% |
| Z230609C00041500 | 2023-05-31 11:31AM EDT | 41.50 | 4.05 | 5.00 | 5.40 | 0.00 | - | 2 | 2 | 74.41% |
| Z230609C00042000 | 2023-06-02 9:46AM EDT | 42.00 | 4.06 | 4.50 | 4.85 | +0.11 | +2.78% | 2 | 6 | 64.06% |
| Z230609C00043000 | 2023-06-02 12:15PM EDT | 43.00 | 2.84 | 3.70 | 3.90 | -0.38 | -11.80% | 3 | 12 | 57.42% |
| Z230609C00043500 | 2023-06-02 2:00PM EDT | 43.50 | 2.95 | 3.20 | 3.40 | +0.03 | +1.03% | 6 | 22 | 51.76% |
| Z230609C00044000 | 2023-06-02 3:48PM EDT | 44.00 | 2.75 | 2.82 | 2.92 | +0.36 | +15.06% | 32 | 9 | 47.27% |
| Z230609C00044500 | 2023-06-02 1:57PM EDT | 44.50 | 2.03 | 2.35 | 2.56 | -0.25 | -10.96% | 2 | 8 | 49.71% |
| Z230609C00045000 | 2023-06-02 3:48PM EDT | 45.00 | 1.90 | 1.98 | 2.09 | +0.52 | +37.68% | 24 | 31 | 44.43% |
| Z230609C00045500 | 2023-06-02 3:49PM EDT | 45.50 | 1.54 | 1.61 | 1.68 | +0.14 | +10.00% | 15 | 22 | 41.50% |
| Z230609C00046000 | 2023-06-02 3:46PM EDT | 46.00 | 1.22 | 1.28 | 1.36 | -0.21 | -14.69% | 42 | 103 | 41.50% |
| Z230609C00046500 | 2023-06-02 3:46PM EDT | 46.50 | 0.96 | 0.99 | 1.05 | -0.24 | -20.00% | 18 | 126 | 40.14% |
| Z230609C00047000 | 2023-06-02 3:52PM EDT | 47.00 | 0.66 | 0.74 | 0.80 | -0.14 | -17.50% | 159 | 145 | 39.75% |
| Z230609C00047500 | 2023-06-02 3:59PM EDT | 47.50 | 0.57 | 0.54 | 0.60 | +0.06 | +11.76% | 42 | 46 | 39.65% |
| Z230609C00048000 | 2023-06-02 3:53PM EDT | 48.00 | 0.34 | 0.37 | 0.44 | -0.13 | -27.66% | 84 | 78 | 39.65% |
| Z230609C00048500 | 2023-06-02 3:50PM EDT | 48.50 | 0.24 | 0.25 | 0.32 | -0.14 | -36.84% | 48 | 145 | 39.84% |
| Z230609C00049000 | 2023-06-02 3:16PM EDT | 49.00 | 0.19 | 0.17 | 0.22 | -0.05 | -20.83% | 25 | 253 | 39.65% |
| Z230609C00049500 | 2023-06-02 3:50PM EDT | 49.50 | 0.13 | 0.11 | 0.16 | +0.02 | +18.18% | 8 | 11 | 40.43% |
| Z230609C00050000 | 2023-06-02 3:51PM EDT | 50.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 4 | 84 | 41.60% |
| Z230609C00051000 | 2023-06-02 10:52AM EDT | 51.00 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 16 | 22 | 44.14% |
| Z230609C00052000 | 2023-06-02 3:28PM EDT | 52.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 12 | 41 | 48.44% |
| Z230609C00053000 | 2023-06-02 3:54PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 73 | 50.39% |
| Z230609C00055000 | 2023-05-24 3:39PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 39 | 39 | 56.25% |
| Z230609C00060000 | 2023-05-17 12:35PM EDT | 60.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 81.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230609P00025000 | 2023-05-12 3:25PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 190.63% |
| Z230609P00034000 | 2023-05-26 3:28PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| Z230609P00035000 | 2023-05-02 9:41AM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| Z230609P00037000 | 2023-05-30 11:03AM EDT | 37.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 75.00% |
| Z230609P00038000 | 2023-06-02 3:04PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 12 | 9 | 67.19% |
| Z230609P00039000 | 2023-06-02 12:05PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 13 | 62.50% |
| Z230609P00039500 | 2023-05-31 1:07PM EDT | 39.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 58.59% |
| Z230609P00040000 | 2023-06-02 10:45AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 1 | 15 | 57.03% |
| Z230609P00041000 | 2023-06-02 3:40PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 8 | 79 | 52.34% |
| Z230609P00041500 | 2023-06-02 12:08PM EDT | 41.50 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 30 | 62 | 50.78% |
| Z230609P00042000 | 2023-06-02 3:09PM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 50 | 25 | 50.20% |
| Z230609P00043000 | 2023-06-02 3:39PM EDT | 43.00 | 0.08 | 0.08 | 0.10 | -0.17 | -68.00% | 22 | 24 | 46.09% |
| Z230609P00043500 | 2023-06-02 3:12PM EDT | 43.50 | 0.15 | 0.11 | 0.13 | -0.09 | -37.50% | 16 | 20 | 44.14% |
| Z230609P00044000 | 2023-06-02 3:47PM EDT | 44.00 | 0.18 | 0.15 | 0.17 | -0.12 | -40.00% | 8 | 56 | 42.19% |
| Z230609P00044500 | 2023-06-02 12:35PM EDT | 44.50 | 0.35 | 0.21 | 0.24 | +0.03 | +9.38% | 31 | 26 | 41.21% |
| Z230609P00045000 | 2023-06-02 2:42PM EDT | 45.00 | 0.40 | 0.30 | 0.34 | -0.05 | -11.11% | 50 | 63 | 40.72% |
| Z230609P00045500 | 2023-06-02 3:57PM EDT | 45.50 | 0.46 | 0.42 | 0.46 | -0.14 | -23.33% | 175 | 34 | 39.65% |
| Z230609P00046000 | 2023-06-02 2:19PM EDT | 46.00 | 0.82 | 0.57 | 0.62 | +0.03 | +3.80% | 18 | 34 | 38.87% |
| Z230609P00046500 | 2023-06-02 3:52PM EDT | 46.50 | 0.85 | 0.78 | 0.88 | -0.21 | -19.81% | 29 | 53 | 40.63% |
| Z230609P00047000 | 2023-06-02 3:54PM EDT | 47.00 | 1.09 | 1.01 | 1.10 | -0.35 | -24.31% | 3 | 39 | 38.87% |
| Z230609P00048000 | 2023-06-02 10:11AM EDT | 48.00 | 2.45 | 1.66 | 1.75 | -0.22 | -8.24% | 3 | 6 | 39.16% |
| Z230609P00049000 | 2023-06-01 12:58PM EDT | 49.00 | 2.56 | 2.44 | 2.57 | 0.00 | - | 3 | 18 | 41.50% |
| Z230609P00050000 | 2023-05-12 11:22AM EDT | 50.00 | 5.60 | 3.35 | 3.55 | 0.00 | - | 2 | 3 | 50.39% |
| Z230609P00051000 | 2023-05-05 10:42AM EDT | 51.00 | 3.75 | 4.30 | 4.50 | 0.00 | - | 4 | 5 | 55.66% |
| Z230609P00052000 | 2023-05-05 10:41AM EDT | 52.00 | 4.38 | 5.15 | 5.45 | 0.00 | - | 3 | 0 | 59.18% |
| Z230609P00053000 | 2023-05-03 11:50AM EDT | 53.00 | 10.60 | 7.00 | 7.45 | 0.00 | - | 10 | 10 | 121.48% |
| Z230609P00055000 | 2023-05-10 2:18PM EDT | 55.00 | 7.16 | 8.15 | 8.55 | 0.00 | - | - | 0 | 62.50% |
| Z230609P00060000 | 2023-05-03 1:05PM EDT | 60.00 | 17.64 | 13.45 | 13.95 | 0.00 | - | 2 | 2 | 142.97% |
