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2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250221C00032500 | 2024-08-22 2:42PM EDT | 32.50 | 23.00 | 29.95 | 32.90 | 0.00 | - | - | 0 | 82.76% |
| Z250221C00035000 | 2024-08-26 10:35AM EDT | 35.00 | 24.06 | 27.80 | 29.25 | 0.00 | - | - | 1,500 | 67.92% |
| Z250221C00040000 | 2024-08-09 1:50PM EDT | 40.00 | 14.40 | 15.60 | 16.85 | 0.00 | - | 1 | 42 | 0.00% |
| Z250221C00042500 | 2024-08-08 9:40AM EDT | 42.50 | 10.58 | 13.00 | 13.95 | 0.00 | - | 2 | 265 | 0.00% |
| Z250221C00045000 | 2024-09-11 10:51AM EDT | 45.00 | 12.67 | 18.85 | 20.65 | 0.00 | - | 1 | 1,521 | 58.13% |
| Z250221C00047500 | 2024-09-10 10:34AM EDT | 47.50 | 10.87 | 17.70 | 18.85 | 0.00 | - | 1 | 51 | 61.23% |
| Z250221C00050000 | 2024-09-16 9:52AM EDT | 50.00 | 15.35 | 14.65 | 16.10 | +4.69 | +44.00% | 1 | 119 | 50.83% |
| Z250221C00052500 | 2024-08-30 2:17PM EDT | 52.50 | 8.40 | 14.05 | 14.95 | 0.00 | - | 1 | 14 | 56.89% |
| Z250221C00055000 | 2024-09-16 3:54PM EDT | 55.00 | 12.22 | 10.35 | 12.60 | +2.38 | +24.19% | 127 | 177 | 53.85% |
| Z250221C00057500 | 2024-09-06 2:23PM EDT | 57.50 | 5.25 | 10.00 | 11.00 | 0.00 | - | 15 | 48 | 52.34% |
| Z250221C00060000 | 2024-09-16 2:45PM EDT | 60.00 | 9.58 | 9.30 | 9.60 | +2.07 | +27.56% | 9 | 273 | 50.51% |
| Z250221C00062500 | 2024-09-16 12:55PM EDT | 62.50 | 8.03 | 8.15 | 8.35 | +2.34 | +41.12% | 7 | 235 | 50.20% |
| Z250221C00065000 | 2024-09-16 1:09PM EDT | 65.00 | 7.15 | 7.00 | 7.15 | +1.73 | +31.92% | 11 | 2,418 | 49.78% |
| Z250221C00070000 | 2024-09-16 1:54PM EDT | 70.00 | 5.20 | 5.05 | 5.20 | +1.85 | +55.22% | 9 | 907 | 48.46% |
| Z250221C00075000 | 2024-09-16 10:35AM EDT | 75.00 | 3.50 | 3.60 | 3.75 | +0.90 | +34.62% | 4 | 117 | 47.74% |
| Z250221C00080000 | 2024-09-16 1:40PM EDT | 80.00 | 2.59 | 2.52 | 2.67 | +0.89 | +52.35% | 47 | 15 | 47.22% |
| Z250221C00085000 | 2024-09-16 9:53AM EDT | 85.00 | 1.59 | 1.74 | 1.92 | +0.59 | +59.00% | 273 | 26 | 47.14% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250221P00022500 | 2024-08-22 2:42PM EDT | 22.50 | 0.20 | 0.02 | 0.75 | 0.00 | - | 2 | 1 | 90.82% |
| Z250221P00025000 | 2024-08-29 10:26AM EDT | 25.00 | 0.22 | 0.04 | 0.58 | 0.00 | - | 2 | 203 | 78.91% |
| Z250221P00027500 | 2024-08-22 2:41PM EDT | 27.50 | 0.35 | 0.06 | 0.42 | 0.00 | - | 4 | 0 | 68.16% |
| Z250221P00030000 | 2024-09-04 12:58PM EDT | 30.00 | 0.79 | 0.15 | 0.47 | 0.00 | - | 7 | 17 | 64.70% |
| Z250221P00032500 | 2024-09-03 3:06PM EDT | 32.50 | 0.55 | 0.13 | 0.56 | 0.00 | - | 8 | 10 | 59.72% |
| Z250221P00035000 | 2024-09-04 3:49PM EDT | 35.00 | 0.80 | 0.32 | 0.67 | 0.00 | - | 4 | 1,515 | 58.15% |
| Z250221P00037500 | 2024-09-04 3:02PM EDT | 37.50 | 1.16 | 0.29 | 0.75 | 0.00 | - | 2 | 9 | 52.88% |
| Z250221P00040000 | 2024-09-12 12:59PM EDT | 40.00 | 1.13 | 0.70 | 0.76 | 0.00 | - | 1 | 3,234 | 51.51% |
| Z250221P00042500 | 2024-09-16 1:10PM EDT | 42.50 | 0.99 | 0.78 | 1.02 | -0.35 | -26.12% | 2 | 275 | 50.46% |
| Z250221P00045000 | 2024-09-16 10:30AM EDT | 45.00 | 1.39 | 1.29 | 1.37 | -0.33 | -19.19% | 20 | 1,508 | 49.22% |
| Z250221P00047500 | 2024-08-19 12:06PM EDT | 47.50 | 3.20 | 1.72 | 1.80 | 0.00 | - | 6 | 119 | 48.00% |
| Z250221P00050000 | 2024-09-16 9:59AM EDT | 50.00 | 2.25 | 2.26 | 2.34 | -0.65 | -22.41% | 14 | 177 | 46.94% |
| Z250221P00052500 | 2024-09-16 9:59AM EDT | 52.50 | 3.10 | 2.82 | 3.00 | -1.70 | -35.42% | 2 | 174 | 46.01% |
| Z250221P00055000 | 2024-09-16 10:30AM EDT | 55.00 | 3.88 | 3.65 | 3.80 | -0.74 | -16.02% | 20 | 389 | 45.24% |
| Z250221P00057500 | 2024-09-13 9:59AM EDT | 57.50 | 5.65 | 4.60 | 4.70 | 0.00 | - | 1 | 66 | 44.29% |
| Z250221P00060000 | 2024-09-13 1:03PM EDT | 60.00 | 6.96 | 5.40 | 6.30 | 0.00 | - | 2 | 110 | 46.97% |
| Z250221P00070000 | 2024-09-13 11:45AM EDT | 70.00 | 13.00 | 11.15 | 11.40 | 0.00 | - | 1 | 7 | 40.91% |
| Z250221P00075000 | 2024-08-16 10:25AM EDT | 75.00 | 22.20 | 16.55 | 17.80 | 0.00 | - | 10 | 10 | 54.38% |
| Z250221P00080000 | 2024-08-23 11:45AM EDT | 80.00 | 24.05 | 17.15 | 19.90 | 0.00 | - | 2 | 2 | 45.89% |
| Z250221P00085000 | 2024-09-16 10:17AM EDT | 85.00 | 23.15 | 22.20 | 23.60 | -2.65 | -10.27% | 1 | 1 | 40.41% |
