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
45.30+1.01 (+2.28%)
市場開市。 截至 10:05AM EST。
價內期權
認購期權範圍2023年12月8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
Z231208C000250002023-11-21 12:29PM EST25.0013.0019.8520.450.00-12360.94%
Z231208C000270002023-12-04 9:50AM EST27.0017.0016.7019.950.00-23243.75%
Z231208C000280002023-11-30 10:59AM EST28.0012.9016.8017.500.00--4317.97%
Z231208C000290002023-11-30 11:33AM EST29.0012.2015.0517.100.00--4418.36%
Z231208C000300002023-11-30 10:10AM EST30.0011.1513.8516.050.00-23385.94%
Z231208C000315002023-12-01 9:46AM EST31.509.9013.2514.450.00-11195.31%
Z231208C000320002023-11-30 10:56AM EST32.008.9512.9013.050.00-120.00%
Z231208C000330002023-12-05 10:09AM EST33.0010.9011.2512.000.00-150.00%
Z231208C000345002023-11-30 9:32AM EST34.507.5510.3010.550.00--70.00%
Z231208C000350002023-12-04 11:17AM EST35.008.858.8510.000.00-1100.00%
Z231208C000355002023-12-05 3:07PM EST35.508.859.359.500.00-560.00%
Z231208C000360002023-12-04 11:17AM EST36.007.858.909.500.00-513173.05%
Z231208C000365002023-12-04 11:17AM EST36.507.358.309.350.00-12112.50%
Z231208C000370002023-11-27 10:21AM EST37.003.446.809.200.00-332245.90%
Z231208C000375002023-12-05 3:50PM EST37.506.916.408.200.00-22178.71%
Z231208C000380002023-12-01 10:44AM EST38.004.166.907.600.00-1034155.86%
Z231208C000385002023-11-30 3:02PM EST38.502.846.357.300.00--687.50%
Z231208C000390002023-12-05 3:14PM EST39.005.505.756.200.00-7510.00%
Z231208C000395002023-12-01 11:20AM EST39.503.004.456.350.00-26158.20%
Z231208C000400002023-12-06 9:49AM EST40.004.904.805.00+0.33+7.22%14520.00%
Z231208C000405002023-12-05 9:43AM EST40.503.144.304.550.00-2140.00%
Z231208C000410002023-12-05 10:51AM EST41.003.353.904.250.00-11210.00%
Z231208C000415002023-12-05 1:00PM EST41.502.553.303.500.00-30590.00%
Z231208C000420002023-12-05 1:07PM EST42.002.092.163.250.00-81410.00%
Z231208C000425002023-12-05 9:33AM EST42.501.631.872.780.00-5490.00%
Z231208C000430002023-12-05 9:43AM EST43.001.021.952.140.00-2570.00%
Z231208C000435002023-12-06 9:41AM EST43.501.361.551.70+0.12+9.68%72080.00%
Z231208C000440002023-12-06 9:33AM EST44.001.001.241.33+0.15+17.65%23922.27%
Z231208C000445002023-12-06 9:33AM EST44.500.780.971.07+0.07+9.86%25236.04%
Z231208C000450002023-12-06 9:49AM EST45.000.620.660.69+0.19+44.19%20483932.23%
Z231208C000455002023-12-05 3:15PM EST45.500.290.440.50-0.11-27.50%31036.23%
Z231208C000460002023-12-06 9:49AM EST46.000.300.270.33+0.05+20.00%107337.40%
Z231208C000465002023-12-05 3:12PM EST46.500.150.190.230.00-11840.04%
Z231208C000470002023-12-05 3:53PM EST47.000.100.100.140.00-192640.43%
Z231208C000480002023-12-05 3:24PM EST48.000.050.030.060.00-206743.75%
Z231208C000485002023-12-04 11:19AM EST48.500.050.010.040.00-2345.70%
Z231208C000490002023-12-04 3:24PM EST49.000.030.000.030.00-5848.44%
Z231208C000500002023-11-27 12:50PM EST50.000.040.000.010.00-6749.22%
Z231208C000510002023-11-29 9:30AM EST51.000.020.000.300.00--2093.55%
認沽盤範圍2023年12月8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
Z231208P000250002023-10-27 1:43PM EST25.000.120.000.050.00-31276.56%
Z231208P000280002023-11-09 3:43PM EST28.000.130.000.260.00-21292.97%
Z231208P000290002023-11-02 1:33PM EST29.000.260.000.030.00-13200.00%
Z231208P000300002023-11-22 1:14PM EST30.000.040.000.020.00-3534178.13%
Z231208P000310002023-11-13 3:37PM EST31.000.270.000.260.00-727239.06%
Z231208P000320002023-11-28 10:19AM EST32.000.240.000.260.00-211221.88%
Z231208P000330002023-11-27 12:26PM EST33.000.030.000.260.00-725205.08%
Z231208P000340002023-11-20 2:50PM EST34.000.240.000.260.00-138189.06%
Z231208P000345002023-11-30 2:20PM EST34.500.020.000.260.00--51180.86%
Z231208P000350002023-12-01 1:37PM EST35.000.010.000.010.00-2164106.25%
Z231208P000355002023-12-01 3:20PM EST35.500.010.000.010.00-22103.13%
Z231208P000360002023-11-30 2:10PM EST36.000.050.000.260.00-1157157.03%
Z231208P000365002023-12-01 3:47PM EST36.500.020.000.260.00-212149.61%
Z231208P000370002023-12-01 2:16PM EST37.000.030.000.270.00-1568142.97%
Z231208P000375002023-11-30 12:33PM EST37.500.110.000.000.00--850.00%
Z231208P000380002023-12-01 3:37PM EST38.000.040.000.290.00-372129.69%
Z231208P000385002023-12-05 9:54AM EST38.500.030.000.310.00-160123.83%
Z231208P000390002023-11-30 12:23PM EST39.000.250.000.330.00-204229117.97%
Z231208P000395002023-12-05 12:19PM EST39.500.020.000.350.00-125111.72%
Z231208P000400002023-12-04 10:28AM EST40.000.010.000.370.00-3356105.47%
Z231208P000405002023-12-04 12:36PM EST40.500.060.010.400.00-253100.39%
Z231208P000410002023-12-05 3:38PM EST41.000.050.020.440.00-8231695.31%
Z231208P000415002023-12-06 9:30AM EST41.500.050.030.05-0.09-64.29%21756.64%
Z231208P000420002023-12-06 9:39AM EST42.000.080.040.06-0.02-20.00%151,32352.73%
Z231208P000425002023-12-05 3:18PM EST42.500.150.070.090.00-93251.37%
Z231208P000430002023-12-06 9:42AM EST43.000.140.120.14-0.12-46.15%224050.78%
Z231208P000435002023-12-05 2:51PM EST43.500.430.190.220.00-347150.00%
Z231208P000440002023-12-06 9:46AM EST44.000.360.320.36-0.17-32.08%311851.56%
Z231208P000445002023-12-06 9:43AM EST44.500.580.450.53-0.18-23.68%103151.07%
Z231208P000450002023-12-05 3:18PM EST45.000.960.670.750.00-3352.15%
Z231208P000455002023-12-05 3:37PM EST45.501.400.961.060.00-3655.27%
Z231208P000460002023-12-05 12:53PM EST46.002.201.301.410.00-3358.40%
Z231208P000470002023-12-05 9:53AM EST47.003.402.052.430.00-1172.17%
Z231208P000480002023-11-01 2:52PM EST48.0011.954.555.000.00-10192.77%
Z231208P000490002023-12-01 9:46AM EST49.007.653.704.700.00-11103.71%
Z231208P000500002023-12-06 9:42AM EST50.005.255.005.15-0.80-13.22%20107.42%
Z231208P000510002023-11-29 9:38AM EST51.007.856.056.200.00--0125.98%
Z231208P000550002023-11-29 9:42AM EST55.0011.6010.0010.400.00--0183.79%