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10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241011C00042000 | 2024-10-04 9:34AM EDT | 42.00 | 19.30 | 18.55 | 19.25 | -2.30 | -10.65% | 1 | 2 | 173.44% |
| Z241011C00043500 | 2024-10-04 9:34AM EDT | 43.50 | 20.10 | 16.90 | 17.55 | 0.00 | - | 1 | 1 | 184.38% |
| Z241011C00044000 | 2024-09-18 11:22AM EDT | 44.00 | 18.85 | 16.45 | 17.20 | 0.00 | - | - | 1 | 135.94% |
| Z241011C00044500 | 2024-10-04 10:21AM EDT | 44.50 | 18.25 | 15.95 | 16.60 | 0.00 | - | 1 | 1 | 107.81% |
| Z241011C00045000 | 2024-10-04 9:34AM EDT | 45.00 | 18.60 | 15.40 | 16.15 | 0.00 | - | 1 | 1 | 104.69% |
| Z241011C00046000 | 2024-09-13 3:23PM EDT | 46.00 | 14.36 | 14.40 | 15.05 | 0.00 | - | - | 1 | 158.98% |
| Z241011C00046500 | 2024-10-04 10:21AM EDT | 46.50 | 16.25 | 13.95 | 14.60 | 0.00 | - | 3 | 4 | 93.75% |
| Z241011C00047000 | 2024-09-24 10:59AM EDT | 47.00 | 19.54 | 13.35 | 14.05 | 0.00 | - | 1 | 1 | 149.02% |
| Z241011C00048000 | 2024-09-19 10:09AM EDT | 48.00 | 19.05 | 12.40 | 13.10 | 0.00 | - | 2 | 4 | 144.73% |
| Z241011C00048500 | 2024-10-01 9:45AM EDT | 48.50 | 15.15 | 11.90 | 13.45 | 0.00 | - | - | 1 | 146.88% |
| Z241011C00049000 | 2024-10-04 11:25AM EDT | 49.00 | 14.20 | 11.40 | 12.05 | 0.00 | - | 5 | 5 | 129.49% |
| Z241011C00049500 | 2024-10-04 11:25AM EDT | 49.50 | 13.70 | 10.90 | 11.65 | 0.00 | - | 3 | 3 | 75.00% |
| Z241011C00050000 | 2024-10-03 9:56AM EDT | 50.00 | 13.10 | 10.45 | 11.05 | 0.00 | - | 3 | 15 | 119.92% |
| Z241011C00051000 | 2024-10-01 12:32PM EDT | 51.00 | 13.80 | 9.45 | 10.10 | 0.00 | - | - | 6 | 64.84% |
| Z241011C00052000 | 2024-10-04 12:08PM EDT | 52.00 | 11.50 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 77.73% |
| Z241011C00053000 | 2024-09-13 10:00AM EDT | 53.00 | 6.33 | 7.10 | 9.40 | 0.00 | - | - | 0 | 106.64% |
| Z241011C00054000 | 2024-10-03 11:23AM EDT | 54.00 | 9.35 | 6.65 | 7.00 | 0.00 | - | 4 | 9 | 58.01% |
| Z241011C00055000 | 2024-10-07 12:07PM EDT | 55.00 | 5.88 | 5.75 | 6.65 | -2.87 | -32.80% | 10 | 45 | 82.62% |
| Z241011C00056000 | 2024-10-07 3:37PM EDT | 56.00 | 4.97 | 4.85 | 5.15 | -3.93 | -44.16% | 15 | 30 | 59.38% |
| Z241011C00057000 | 2024-10-07 2:04PM EDT | 57.00 | 3.68 | 3.55 | 5.80 | -3.42 | -48.17% | 25 | 43 | 84.77% |
| Z241011C00058000 | 2024-10-04 11:25AM EDT | 58.00 | 3.15 | 2.57 | 4.20 | -2.25 | -41.67% | 5 | 27 | 59.57% |
| Z241011C00059000 | 2024-10-07 3:58PM EDT | 59.00 | 2.47 | 2.37 | 2.57 | -2.28 | -48.00% | 305 | 251 | 50.78% |
| Z241011C00060000 | 2024-10-07 2:42PM EDT | 60.00 | 1.64 | 1.72 | 1.85 | -1.56 | -48.75% | 14 | 432 | 51.03% |
| Z241011C00061000 | 2024-10-07 3:37PM EDT | 61.00 | 1.25 | 1.19 | 1.48 | -2.15 | -63.24% | 45 | 98 | 51.07% |
| Z241011C00062000 | 2024-10-07 2:59PM EDT | 62.00 | 0.80 | 0.78 | 0.88 | -1.06 | -56.99% | 33 | 94 | 49.37% |
| Z241011C00063000 | 2024-10-07 3:39PM EDT | 63.00 | 0.54 | 0.48 | 0.62 | -0.78 | -59.09% | 175 | 94 | 51.17% |
| Z241011C00064000 | 2024-10-07 12:06PM EDT | 64.00 | 0.33 | 0.30 | 0.50 | -0.55 | -62.50% | 27 | 271 | 51.27% |
| Z241011C00065000 | 2024-10-07 3:57PM EDT | 65.00 | 0.19 | 0.17 | 0.31 | -0.41 | -68.33% | 230 | 285 | 50.78% |
| Z241011C00066000 | 2024-10-07 3:59PM EDT | 66.00 | 0.13 | 0.12 | 0.15 | -0.21 | -61.76% | 15 | 167 | 50.29% |
| Z241011C00067000 | 2024-10-07 3:58PM EDT | 67.00 | 0.07 | 0.05 | 0.12 | -0.22 | -75.86% | 59 | 76 | 51.56% |
| Z241011C00068000 | 2024-10-07 10:52AM EDT | 68.00 | 0.06 | 0.02 | 0.16 | -0.09 | -60.00% | 47 | 317 | 58.20% |
| Z241011C00069000 | 2024-10-07 2:54PM EDT | 69.00 | 0.05 | 0.01 | 0.60 | -0.06 | -54.55% | 17 | 497 | 84.86% |
| Z241011C00070000 | 2024-10-04 3:13PM EDT | 70.00 | 0.02 | 0.01 | 1.28 | -0.05 | -71.43% | 1 | 871 | 114.06% |
| Z241011C00071000 | 2024-10-03 3:58PM EDT | 71.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 6 | 78 | 54.69% |
| Z241011C00072000 | 2024-10-04 9:34AM EDT | 72.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 120 | 82.42% |
| Z241011C00073000 | 2024-10-04 1:12PM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 116.60% |
| Z241011C00074000 | 2024-10-07 2:01PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 39 | 62.50% |
| Z241011C00075000 | 2024-10-07 1:11PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 40 | 105 | 65.63% |
| Z241011C00076000 | 2024-10-04 3:15PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 68.75% |
| Z241011C00077000 | 2024-10-07 10:00AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 618 | 71.88% |
| Z241011C00078000 | 2024-10-02 9:43AM EDT | 78.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 76.56% |
| Z241011C00079000 | 2024-10-02 9:43AM EDT | 79.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 81.25% |
| Z241011C00080000 | 2024-10-02 11:46AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241011P00042000 | 2024-09-18 3:13PM EDT | 42.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 240.23% |
| Z241011P00043000 | 2024-09-11 9:50AM EDT | 43.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 8 | 4 | 146.09% |
| Z241011P00044000 | 2024-09-10 1:05PM EDT | 44.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 8 | 19 | 203.91% |
| Z241011P00045000 | 2024-09-13 1:31PM EDT | 45.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 14 | 205.47% |
| Z241011P00046000 | 2024-09-17 10:25AM EDT | 46.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 122.66% |
| Z241011P00047000 | 2024-10-07 2:48PM EDT | 47.00 | 0.13 | 0.00 | 0.20 | -0.38 | -74.51% | 30 | 8 | 119.92% |
| Z241011P00048000 | 2024-09-17 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.24% |
| Z241011P00049000 | 2024-09-19 2:08PM EDT | 49.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 16 | 22 | 160.06% |
| Z241011P00050000 | 2024-09-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 4 | 17 | 100.39% |
| Z241011P00051000 | 2024-09-20 9:58AM EDT | 51.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 87.11% |
| Z241011P00052000 | 2024-10-07 2:48PM EDT | 52.00 | 0.15 | 0.01 | 0.21 | +0.14 | +1,400.00% | 30 | 69 | 80.86% |
| Z241011P00053000 | 2024-10-07 1:39PM EDT | 53.00 | 0.33 | 0.02 | 0.15 | +0.29 | +725.00% | 8 | 41 | 68.95% |
| Z241011P00054000 | 2024-10-07 3:57PM EDT | 54.00 | 0.13 | 0.05 | 0.13 | +0.09 | +225.00% | 11 | 32 | 61.91% |
| Z241011P00055000 | 2024-10-07 3:48PM EDT | 55.00 | 0.13 | 0.11 | 0.16 | +0.02 | +18.18% | 52 | 105 | 59.18% |
| Z241011P00056000 | 2024-10-07 3:19PM EDT | 56.00 | 0.21 | 0.17 | 0.22 | +0.11 | +110.00% | 210 | 69 | 55.96% |
| Z241011P00057000 | 2024-10-07 3:40PM EDT | 57.00 | 0.26 | 0.27 | 0.49 | +0.12 | +85.71% | 163 | 505 | 58.50% |
| Z241011P00058000 | 2024-10-07 2:59PM EDT | 58.00 | 0.45 | 0.37 | 0.49 | +0.23 | +104.55% | 139 | 96 | 50.39% |
| Z241011P00059000 | 2024-10-07 3:41PM EDT | 59.00 | 0.66 | 0.59 | 0.73 | +0.35 | +112.90% | 81 | 204 | 51.56% |
| Z241011P00060000 | 2024-10-07 3:51PM EDT | 60.00 | 0.95 | 0.93 | 1.05 | +0.44 | +86.27% | 199 | 191 | 49.56% |
| Z241011P00061000 | 2024-10-07 2:54PM EDT | 61.00 | 1.82 | 1.36 | 1.53 | +1.10 | +152.78% | 46 | 76 | 49.51% |
| Z241011P00062000 | 2024-10-07 1:08PM EDT | 62.00 | 1.86 | 2.04 | 2.15 | +0.66 | +55.00% | 64 | 1,426 | 50.49% |
| Z241011P00063000 | 2024-10-04 3:46PM EDT | 63.00 | 1.51 | 2.26 | 2.85 | 0.00 | - | 20 | 318 | 50.78% |
| Z241011P00064000 | 2024-10-07 12:14PM EDT | 64.00 | 3.41 | 3.40 | 4.55 | +1.86 | +120.00% | 10 | 97 | 66.60% |
| Z241011P00065000 | 2024-10-07 11:35AM EDT | 65.00 | 4.30 | 2.91 | 4.55 | +2.08 | +93.69% | 5 | 197 | 55.18% |
| Z241011P00066000 | 2024-10-07 2:54PM EDT | 66.00 | 5.90 | 4.55 | 5.50 | +2.70 | +84.38% | 13 | 347 | 59.96% |
| Z241011P00067000 | 2024-10-04 10:13AM EDT | 67.00 | 4.75 | 5.40 | 6.50 | 0.00 | - | 4 | 522 | 67.38% |
| Z241011P00068000 | 2024-10-03 3:35PM EDT | 68.00 | 4.42 | 6.95 | 7.60 | 0.00 | - | 1 | 44 | 81.64% |
| Z241011P00069000 | 2024-10-04 3:53PM EDT | 69.00 | 6.25 | 8.10 | 9.35 | 0.00 | - | 2 | 2 | 97.07% |
| Z241011P00070000 | 2024-10-02 10:49AM EDT | 70.00 | 6.80 | 7.70 | 10.10 | 0.00 | - | 1 | 3 | 125.88% |
| Z241011P00071000 | 2024-10-04 10:31AM EDT | 71.00 | 8.20 | 9.85 | 10.65 | 0.00 | - | 2 | 3 | 54.69% |
| Z241011P00072000 | 2024-10-03 10:16AM EDT | 72.00 | 9.00 | 11.00 | 11.65 | 0.00 | - | - | 3 | 80.08% |
| Z241011P00075000 | 2024-09-16 10:13AM EDT | 75.00 | 13.00 | 13.65 | 14.50 | 0.00 | - | - | 0 | 118.16% |
| Z241011P00076000 | 2024-10-02 12:15PM EDT | 76.00 | 12.45 | 14.30 | 15.60 | 0.00 | - | - | 6 | 133.40% |
| Z241011P00077000 | 2024-10-02 12:15PM EDT | 77.00 | 13.45 | 15.40 | 16.65 | 0.00 | - | - | 1 | 143.46% |
| Z241011P00079000 | 2024-10-01 10:57AM EDT | 79.00 | 14.75 | 17.80 | 18.60 | 0.00 | - | - | 6 | 150.00% |
| Z241011P00080000 | 2024-10-02 12:50PM EDT | 80.00 | 16.40 | 18.65 | 19.55 | 0.00 | - | - | 0 | 150.39% |
