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
51.64+1.36 (+2.70%)
收市:04:00PM EDT
52.00 +0.36 (+0.70%)
市前: 07:00AM EDT
價內期權
認購期權範圍2026年1月16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
Z260116C000175002024-05-28 9:33AM EDT17.5024.7929.7031.350.00-120.00%
Z260116C000200002024-05-14 11:15AM EDT20.0027.1630.6532.300.00-22253.17%
Z260116C000225002024-05-09 11:34AM EDT22.5023.0821.7523.500.00-530.00%
Z260116C000250002024-05-02 12:36PM EDT25.0018.7718.8020.550.00-1480.00%
Z260116C000275002024-06-28 11:46AM EDT27.5023.500.000.000.00-400.00%
Z260116C000300002024-07-15 3:35PM EDT30.0025.700.000.000.00-2380.00%
Z260116C000325002024-06-25 3:13PM EDT32.5019.150.000.000.00--10.00%
Z260116C000350002024-07-09 1:34PM EDT35.0019.000.000.000.00-32730.00%
Z260116C000375002024-06-21 10:42AM EDT37.5018.400.000.000.00-130.00%
Z260116C000400002024-07-11 2:15PM EDT40.0016.760.000.000.00-200.00%
Z260116C000425002024-06-18 3:54PM EDT42.5015.850.000.000.00-111000.00%
Z260116C000450002024-07-11 1:03PM EDT45.0013.500.000.000.00-1770.00%
Z260116C000475002024-07-11 2:15PM EDT47.5012.870.000.000.00-2340.00%
Z260116C000500002024-07-15 3:30PM EDT50.0013.600.000.000.00-12900.00%
Z260116C000525002024-07-02 3:23PM EDT52.508.420.000.000.00-700.39%
Z260116C000550002024-07-03 12:25PM EDT55.008.010.000.000.00-1011,1341.56%
Z260116C000575002024-04-11 1:51PM EDT57.508.305.207.200.00-103837.22%
Z260116C000600002024-07-15 2:35PM EDT60.009.400.000.000.00-23653.13%
Z260116C000625002024-06-21 10:42AM EDT62.507.300.000.000.00-20743.13%
Z260116C000650002024-07-12 9:30AM EDT65.006.750.000.000.00-11963.13%
Z260116C000700002024-07-11 11:05AM EDT70.005.420.000.000.00-702376.25%
Z260116C000750002024-07-11 3:25PM EDT75.004.350.000.000.00-24,2246.25%
Z260116C000800002024-07-05 10:03AM EDT80.002.620.000.000.00-154676.25%
Z260116C000850002024-07-15 12:03PM EDT85.003.460.000.000.00-18236.25%
認沽盤範圍2026年1月16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
Z260116P000175002024-07-08 9:52AM EDT17.500.550.000.000.00-11925.00%
Z260116P000200002024-06-06 3:43PM EDT20.001.000.451.200.00-13956.23%
Z260116P000225002024-04-26 12:46PM EDT22.502.191.501.920.00-111461.82%
Z260116P000250002024-06-17 9:55AM EDT25.001.510.000.000.00-1012.50%
Z260116P000275002024-04-22 10:39AM EDT27.502.912.372.600.00-4656.47%
Z260116P000300002024-07-12 3:17PM EDT30.002.150.000.000.00-221512.50%
Z260116P000325002024-06-24 1:02PM EDT32.503.100.000.000.00-206.25%
Z260116P000350002024-06-26 9:34AM EDT35.004.200.000.000.00-206.25%
Z260116P000375002024-07-05 1:00PM EDT37.505.450.000.000.00-1106.25%
Z260116P000400002024-07-11 9:35AM EDT40.005.400.000.000.00-206.25%
Z260116P000425002024-05-23 2:13PM EDT42.509.006.107.400.00-2550.38%
Z260116P000450002024-07-01 2:31PM EDT45.008.300.000.000.00-31383.13%
Z260116P000475002024-07-02 9:30AM EDT47.509.500.000.000.00-101.56%
Z260116P000500002024-07-12 1:44PM EDT50.009.220.000.000.00-23020.78%
Z260116P000525002024-07-02 11:44AM EDT52.5012.650.000.000.00-120.00%
Z260116P000550002024-06-07 10:20AM EDT55.0015.9812.8015.050.00-124451.84%
Z260116P000575002024-02-13 4:41PM EDT57.5013.3512.2512.600.00--735.44%
Z260116P000600002024-07-12 1:44PM EDT60.0015.080.000.000.00-100.00%
Z260116P000650002024-03-20 2:23PM EDT65.0020.4022.0027.000.00-11461.19%
Z260116P000700002024-01-05 1:45PM EDT70.0021.0118.9020.150.00-1126.36%
Z260116P000750002024-03-21 10:40AM EDT75.0026.6031.0036.000.00-1010065.89%