Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920C00022500 | 2024-08-13 3:56PM EDT | 22.50 | 30.90 | 33.95 | 35.80 | 0.00 | - | - | 2 | 0.00% |
| Z240920C00035000 | 2024-09-13 2:14PM EDT | 35.00 | 24.90 | 26.45 | 29.25 | 0.00 | - | 2 | 16 | 319.92% |
| Z240920C00037500 | 2024-09-16 11:17AM EDT | 37.50 | 24.15 | 24.85 | 26.40 | +17.50 | +263.16% | 1 | 14 | 334.38% |
| Z240920C00040000 | 2024-09-13 12:46PM EDT | 40.00 | 19.30 | 21.60 | 22.80 | 0.00 | - | 5 | 23 | 245.31% |
| Z240920C00041000 | 2024-09-10 10:11AM EDT | 41.00 | 13.25 | 21.50 | 21.80 | 0.00 | - | - | 1 | 189.84% |
| Z240920C00042000 | 2024-09-12 3:54PM EDT | 42.00 | 14.55 | 20.50 | 20.80 | 0.00 | - | - | 2 | 180.47% |
| Z240920C00042500 | 2024-09-16 12:25PM EDT | 42.50 | 19.31 | 19.05 | 20.30 | +2.31 | +13.59% | 2 | 262 | 216.80% |
| Z240920C00043000 | 2024-08-19 2:48PM EDT | 43.00 | 12.70 | 19.50 | 19.85 | 0.00 | - | 6 | 6 | 180.47% |
| Z240920C00045000 | 2024-09-16 2:39PM EDT | 45.00 | 17.77 | 16.60 | 17.80 | +8.60 | +93.78% | 7 | 676 | 189.45% |
| Z240920C00046000 | 2024-09-13 12:06PM EDT | 46.00 | 13.55 | 16.35 | 16.80 | 0.00 | - | 1 | 3 | 178.91% |
| Z240920C00047000 | 2024-09-16 1:23PM EDT | 47.00 | 15.55 | 15.55 | 15.85 | +4.70 | +43.32% | 1 | 9 | 149.22% |
| Z240920C00047500 | 2024-09-13 12:06PM EDT | 47.50 | 13.90 | 13.20 | 15.30 | +1.85 | +15.35% | 19 | 128 | 163.28% |
| Z240920C00048000 | 2024-09-16 1:31PM EDT | 48.00 | 14.30 | 13.65 | 14.80 | +2.92 | +25.66% | 4 | 38 | 158.20% |
| Z240920C00048500 | 2024-09-13 12:42PM EDT | 48.50 | 11.15 | 13.55 | 15.55 | 0.00 | - | 2 | 17 | 184.18% |
| Z240920C00049000 | 2024-09-13 11:35AM EDT | 49.00 | 9.87 | 11.55 | 13.80 | 0.00 | - | 26 | 32 | 148.24% |
| Z240920C00049500 | 2024-09-13 10:03AM EDT | 49.50 | 8.98 | 12.95 | 13.40 | 0.00 | - | 1 | 6 | 120.31% |
| Z240920C00050000 | 2024-09-16 1:08PM EDT | 50.00 | 12.75 | 11.50 | 13.25 | +2.90 | +29.44% | 23 | 341 | 185.16% |
| Z240920C00051000 | 2024-09-16 1:03PM EDT | 51.00 | 11.66 | 10.90 | 12.45 | +2.61 | +28.84% | 21 | 104 | 107.03% |
| Z240920C00052000 | 2024-09-12 1:25PM EDT | 52.00 | 4.75 | 10.30 | 12.35 | 0.00 | - | 6 | 20 | 166.80% |
| Z240920C00052500 | 2024-09-16 9:53AM EDT | 52.50 | 9.10 | 9.85 | 11.20 | +1.70 | +22.97% | 1 | 930 | 136.91% |
| Z240920C00053000 | 2024-09-13 10:30AM EDT | 53.00 | 5.82 | 8.60 | 9.85 | 0.00 | - | 2 | 123 | 114.45% |
| Z240920C00054000 | 2024-09-16 10:13AM EDT | 54.00 | 8.25 | 8.55 | 8.85 | +2.71 | +48.92% | 1 | 135 | 85.94% |
| Z240920C00055000 | 2024-09-16 3:41PM EDT | 55.00 | 7.55 | 6.65 | 7.85 | +2.96 | +64.49% | 167 | 4,272 | 94.53% |
| Z240920C00056000 | 2024-09-16 2:47PM EDT | 56.00 | 6.85 | 6.60 | 6.85 | +2.70 | +65.06% | 38 | 733 | 71.68% |
| Z240920C00057000 | 2024-09-16 2:44PM EDT | 57.00 | 5.90 | 4.75 | 5.90 | +2.70 | +84.38% | 6 | 300 | 78.32% |
| Z240920C00057500 | 2024-09-16 3:49PM EDT | 57.50 | 5.20 | 4.30 | 5.50 | +2.70 | +108.00% | 94 | 981 | 80.08% |
| Z240920C00058000 | 2024-09-16 3:17PM EDT | 58.00 | 4.92 | 3.80 | 4.95 | +2.36 | +92.19% | 853 | 1,529 | 71.29% |
| Z240920C00059000 | 2024-09-16 3:49PM EDT | 59.00 | 3.87 | 3.90 | 4.25 | +1.92 | +98.46% | 31 | 784 | 67.58% |
| Z240920C00060000 | 2024-09-16 3:47PM EDT | 60.00 | 3.10 | 3.10 | 3.30 | +1.85 | +148.00% | 1,196 | 1,613 | 61.72% |
| Z240920C00061000 | 2024-09-16 3:58PM EDT | 61.00 | 2.42 | 2.19 | 2.65 | +1.40 | +137.25% | 510 | 3,513 | 57.81% |
| Z240920C00062000 | 2024-09-16 3:49PM EDT | 62.00 | 1.84 | 1.67 | 1.96 | +1.28 | +228.57% | 1,344 | 1,243 | 57.72% |
| Z240920C00062500 | 2024-09-16 3:59PM EDT | 62.50 | 1.60 | 1.46 | 1.70 | +1.10 | +220.00% | 1,979 | 1,744 | 58.79% |
| Z240920C00063000 | 2024-09-16 3:59PM EDT | 63.00 | 1.38 | 1.25 | 1.59 | +0.87 | +170.59% | 342 | 2,150 | 61.62% |
| Z240920C00064000 | 2024-09-16 3:57PM EDT | 64.00 | 0.98 | 0.81 | 1.05 | +0.69 | +237.93% | 518 | 715 | 58.01% |
| Z240920C00065000 | 2024-09-16 3:55PM EDT | 65.00 | 0.66 | 0.50 | 0.75 | +0.48 | +266.67% | 985 | 5,836 | 57.81% |
| Z240920C00066000 | 2024-09-16 3:34PM EDT | 66.00 | 0.47 | 0.44 | 0.55 | +0.29 | +161.11% | 177 | 179 | 62.50% |
| Z240920C00067000 | 2024-09-16 1:55PM EDT | 67.00 | 0.32 | 0.29 | 0.52 | +0.20 | +166.67% | 247 | 52 | 67.29% |
| Z240920C00068000 | 2024-09-16 3:30PM EDT | 68.00 | 0.22 | 0.02 | 0.38 | +0.15 | +214.29% | 233 | 101 | 61.82% |
| Z240920C00069000 | 2024-09-16 3:59PM EDT | 69.00 | 0.17 | 0.16 | 0.19 | +0.12 | +240.00% | 594 | 1 | 67.19% |
| Z240920C00070000 | 2024-09-16 3:59PM EDT | 70.00 | 0.13 | 0.12 | 0.13 | +0.12 | +1,200.00% | 309 | 172 | 68.95% |
| Z240920C00073000 | 2024-09-16 9:32AM EDT | 73.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 5 | 11 | 71.09% |
| Z240920C00075000 | 2024-09-16 1:30PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 55 | 7 | 75.00% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240920P00025000 | 2024-08-05 12:51PM EDT | 25.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | - | 1 | 370.31% |
| Z240920P00027500 | 2024-09-04 2:11PM EDT | 27.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 262.50% |
| Z240920P00030000 | 2024-09-16 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 125 | 237.50% |
| Z240920P00032500 | 2024-09-12 9:38AM EDT | 32.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 212.50% |
| Z240920P00035000 | 2024-09-16 10:01AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 422 | 187.50% |
| Z240920P00037500 | 2024-09-16 3:33PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 83 | 248 | 168.75% |
| Z240920P00040000 | 2024-09-04 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 150.00% |
| Z240920P00041000 | 2024-09-13 10:09AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 143.75% |
| Z240920P00042000 | 2024-09-13 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 179 | 207.81% |
| Z240920P00042500 | 2024-09-13 10:10AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 589 | 131.25% |
| Z240920P00043000 | 2024-09-13 10:10AM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 151.56% |
| Z240920P00044000 | 2024-09-11 12:15PM EDT | 44.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | 14 | 28 | 206.64% |
| Z240920P00045000 | 2024-09-16 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 2 | 930 | 135.16% |
| Z240920P00046000 | 2024-09-16 9:34AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 8 | 64 | 126.56% |
| Z240920P00047000 | 2024-09-12 11:35AM EDT | 47.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 8 | 113 | 171.09% |
| Z240920P00047500 | 2024-09-09 1:33PM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 54 | 635 | 115.63% |
| Z240920P00048000 | 2024-09-13 10:44AM EDT | 48.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 98 | 121.09% |
| Z240920P00048500 | 2024-09-16 3:11PM EDT | 48.50 | 0.02 | 0.01 | 0.50 | -0.02 | -50.00% | 12 | 13 | 159.77% |
| Z240920P00049000 | 2024-09-16 3:11PM EDT | 49.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 14 | 103 | 103.13% |
| Z240920P00049500 | 2024-09-10 3:18PM EDT | 49.50 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 8 | 61 | 128.91% |
| Z240920P00050000 | 2024-09-16 3:11PM EDT | 50.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 57 | 1,540 | 124.22% |
| Z240920P00051000 | 2024-09-16 10:56AM EDT | 51.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 315 | 90.63% |
| Z240920P00052000 | 2024-09-16 9:51AM EDT | 52.00 | 0.08 | 0.01 | 0.31 | -0.02 | -20.00% | 94 | 47 | 111.72% |
| Z240920P00052500 | 2024-09-16 2:15PM EDT | 52.50 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 446 | 1,014 | 79.69% |
| Z240920P00053000 | 2024-09-16 3:09PM EDT | 53.00 | 0.03 | 0.03 | 0.25 | -0.04 | -57.14% | 38 | 149 | 99.41% |
| Z240920P00054000 | 2024-09-16 12:06PM EDT | 54.00 | 0.06 | 0.03 | 0.25 | -0.05 | -45.45% | 12 | 384 | 90.23% |
| Z240920P00055000 | 2024-09-16 3:41PM EDT | 55.00 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 54 | 1,188 | 69.53% |
| Z240920P00056000 | 2024-09-16 1:08PM EDT | 56.00 | 0.11 | 0.07 | 0.11 | -0.22 | -66.67% | 69 | 103 | 65.63% |
| Z240920P00057000 | 2024-09-16 3:25PM EDT | 57.00 | 0.12 | 0.02 | 0.15 | -0.41 | -77.36% | 210 | 480 | 56.45% |
| Z240920P00057500 | 2024-09-16 1:42PM EDT | 57.50 | 0.18 | 0.13 | 0.18 | -0.52 | -74.29% | 220 | 269 | 60.16% |
| Z240920P00058000 | 2024-09-16 3:41PM EDT | 58.00 | 0.22 | 0.18 | 0.26 | -0.70 | -76.09% | 169 | 199 | 61.13% |
| Z240920P00059000 | 2024-09-16 3:59PM EDT | 59.00 | 0.35 | 0.33 | 0.36 | -1.01 | -74.26% | 739 | 563 | 59.38% |
| Z240920P00060000 | 2024-09-16 1:41PM EDT | 60.00 | 0.55 | 0.40 | 0.60 | -1.29 | -70.11% | 192 | 263 | 56.25% |
| Z240920P00061000 | 2024-09-16 2:24PM EDT | 61.00 | 0.81 | 0.66 | 0.89 | -1.38 | -63.01% | 200 | 242 | 55.47% |
| Z240920P00062000 | 2024-09-16 3:55PM EDT | 62.00 | 1.26 | 1.03 | 1.33 | -1.72 | -57.72% | 288 | 10 | 55.96% |
| Z240920P00062500 | 2024-09-16 3:29PM EDT | 62.50 | 1.46 | 1.40 | 1.71 | -5.49 | -78.99% | 1,041 | 72 | 61.23% |
| Z240920P00063000 | 2024-09-16 3:47PM EDT | 63.00 | 1.81 | 1.61 | 1.88 | -2.54 | -58.39% | 12 | 8 | 58.40% |
| Z240920P00064000 | 2024-09-16 1:11PM EDT | 64.00 | 2.22 | 2.21 | 2.51 | -5.73 | -72.08% | 4 | 10 | 58.79% |
| Z240920P00065000 | 2024-09-16 3:41PM EDT | 65.00 | 3.15 | 2.83 | 3.20 | -5.50 | -63.58% | 36 | 0 | 56.84% |
| Z240920P00066000 | 2024-09-12 11:12AM EDT | 66.00 | 10.15 | 2.94 | 4.90 | 0.00 | - | - | 1 | 63.28% |
| Z240920P00067000 | 2024-09-13 10:00AM EDT | 67.00 | 8.45 | 4.55 | 5.75 | 0.00 | - | - | 9 | 85.25% |
| Z240920P00070000 | 2024-09-11 9:40AM EDT | 70.00 | 15.20 | 6.80 | 8.60 | 0.00 | - | - | 1 | 84.77% |
| Z240920P00071000 | 2024-09-13 12:46PM EDT | 71.00 | 11.75 | 7.65 | 8.70 | 0.00 | - | - | 3 | 92.38% |
| Z240920P00072000 | 2024-09-16 10:57AM EDT | 72.00 | 10.25 | 9.30 | 9.70 | -1.90 | -15.64% | 2 | 8 | 76.95% |
| Z240920P00073000 | 2024-09-13 12:35PM EDT | 73.00 | 13.65 | 9.65 | 10.70 | 0.00 | - | - | - | 106.64% |
| Z240920P00074000 | 2024-09-16 10:24AM EDT | 74.00 | 11.75 | 9.95 | 11.70 | -2.40 | -16.96% | 6 | 5 | 113.48% |
| Z240920P00075000 | 2024-09-13 2:55PM EDT | 75.00 | 15.40 | 12.20 | 12.70 | 0.00 | - | - | - | 82.81% |
