香港股市 將在 3 小時 13 分鐘 開市

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
50.97-1.75 (-3.32%)
收市:04:00PM EDT
50.88 -0.09 (-0.18%)
收市後: 05:35PM EDT
價內期權
認購期權範圍2024年7月19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
Z240719C000250002024-07-15 11:19AM EDT25.0026.3624.1027.900.00-11403.13%
Z240719C000275002024-06-26 1:40PM EDT27.5019.1021.4525.550.00-10353.13%
Z240719C000300002024-07-01 11:53AM EDT30.0015.1019.0522.600.00-2424707.42%
Z240719C000325002024-07-03 12:33PM EDT32.5012.8517.7018.750.00-2829384.38%
Z240719C000335002024-07-15 9:49AM EDT33.5017.3516.9017.800.00-55376.56%
Z240719C000350002024-07-16 11:56AM EDT35.0018.1814.7516.550.00-218395.70%
Z240719C000370002024-07-17 10:53AM EDT37.0015.9312.2015.30+15.93--10455.66%
Z240719C000375002024-07-17 10:53AM EDT37.5015.4811.6514.600.00-1043417.19%
Z240719C000380002024-07-15 12:11PM EDT38.0013.4012.2013.050.00-55210.94%
Z240719C000390002024-07-15 11:04AM EDT39.0011.8011.1512.450.00-11289.06%
Z240719C000400002024-07-17 12:14PM EDT40.0013.659.6512.150.00-1159359.77%
Z240719C000410002024-07-09 3:15PM EDT41.007.009.0011.350.00-10198.44%
Z240719C000415002024-07-15 9:37AM EDT41.508.908.4510.800.00-22178.13%
Z240719C000420002024-07-15 12:05PM EDT42.009.318.1510.050.00-24163.28%
Z240719C000425002024-07-18 2:26PM EDT42.508.647.458.95-2.14-19.85%3360216.80%
Z240719C000430002024-07-16 3:57PM EDT43.0011.057.158.300.00-517185.16%
Z240719C000435002024-07-16 3:37PM EDT43.5010.557.057.700.00-825159.38%
Z240719C000440002024-07-18 11:24AM EDT44.008.716.057.10+5.66+185.57%315131.25%
Z240719C000445002024-07-11 10:13AM EDT44.505.005.957.150.00-15110.94%
Z240719C000450002024-07-18 3:10PM EDT45.005.904.956.15-2.30-28.05%245,007124.61%
Z240719C000455002024-07-18 2:23PM EDT45.506.064.106.70+3.39+126.97%2752229.49%
Z240719C000460002024-07-18 11:37AM EDT46.006.484.705.25-1.24-16.06%2014956.25%
Z240719C000465002024-07-18 3:50PM EDT46.504.642.476.15-1.88-28.83%4167241.31%
Z240719C000470002024-07-18 12:09PM EDT47.005.132.374.30-1.32-20.47%10211109.38%
Z240719C000475002024-07-18 3:08PM EDT47.503.333.203.65-2.47-42.59%571,65381.84%
Z240719C000480002024-07-18 3:03PM EDT48.003.141.913.60-2.56-44.91%2385117.97%
Z240719C000485002024-07-18 11:48AM EDT48.503.702.202.85-0.70-15.91%511784.77%
Z240719C000490002024-07-18 1:51PM EDT49.003.031.932.20-0.84-21.71%1132360.16%
Z240719C000495002024-07-18 2:01PM EDT49.502.401.392.08-1.57-39.55%229153.42%
Z240719C000500002024-07-18 3:57PM EDT50.001.141.131.34-1.91-62.62%969,84050.88%
Z240719C000510002024-07-18 3:55PM EDT51.000.580.540.62-1.49-71.98%5401,49142.19%
Z240719C000520002024-07-18 3:56PM EDT52.000.220.210.26-1.45-86.83%7253642.77%
Z240719C000525002024-07-18 2:30PM EDT52.500.200.120.16-1.14-85.07%11554143.36%
Z240719C000530002024-07-18 2:21PM EDT53.000.230.070.11-1.07-82.31%6149545.90%
Z240719C000540002024-07-18 3:54PM EDT54.000.020.010.06-0.44-95.65%40463852.34%
Z240719C000550002024-07-18 3:31PM EDT55.000.010.010.03-0.22-95.65%6541,22852.34%
Z240719C000560002024-07-18 1:54PM EDT56.000.010.000.01-0.10-90.91%3521,03953.13%
Z240719C000570002024-07-18 3:56PM EDT57.000.010.000.01-0.05-83.33%2,0497,96459.38%
Z240719C000580002024-07-18 2:10PM EDT58.000.010.000.01-0.09-90.00%3653668.75%
Z240719C000590002024-07-17 3:56PM EDT59.000.040.000.01+0.04--11578.13%
Z240719C000600002024-07-18 9:42AM EDT60.000.010.000.01-0.01-50.00%2141484.38%
Z240719C000620002024-07-16 10:13AM EDT62.000.020.000.010.00-1298.44%
Z240719C000630002024-07-17 2:04PM EDT63.000.010.000.010.00-868950106.25%
Z240719C000650002024-07-17 1:54PM EDT65.000.030.000.010.00-11144118.75%
認沽盤範圍2024年7月19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
Z240719P000250002024-05-31 12:00PM EDT25.000.080.001.270.00-21683.20%
Z240719P000275002024-05-31 11:59AM EDT27.500.160.001.270.00-21605.08%
Z240719P000300002024-07-01 3:55PM EDT30.000.060.001.270.00-2829533.59%
Z240719P000325002024-07-10 9:30AM EDT32.500.140.001.270.00-185467.58%
Z240719P000335002024-07-10 11:42AM EDT33.500.010.001.270.00--5442.58%
Z240719P000340002024-07-10 11:43AM EDT34.000.010.001.270.00--82430.08%
Z240719P000350002024-07-15 1:42PM EDT35.000.010.001.270.00-82485405.86%
Z240719P000360002024-07-12 10:07AM EDT36.000.010.001.270.00--12382.03%
Z240719P000370002024-07-15 9:47AM EDT37.000.010.001.270.00-100296358.59%
Z240719P000375002024-07-17 10:28AM EDT37.500.010.001.270.00-1001,040347.27%
Z240719P000380002024-07-15 10:18AM EDT38.000.010.001.270.00-365401335.94%
Z240719P000390002024-07-15 10:18AM EDT39.000.010.000.100.00-155265180.47%
Z240719P000400002024-07-16 9:44AM EDT40.000.010.000.100.00-3502,460165.63%
Z240719P000405002024-07-16 9:44AM EDT40.500.010.001.260.00-513279.69%
Z240719P000410002024-07-16 9:44AM EDT41.000.010.000.080.00-6210145.31%
Z240719P000415002024-07-16 2:19PM EDT41.500.010.001.270.00-3789258.59%
Z240719P000420002024-07-16 2:59PM EDT42.000.010.000.060.00-268403126.56%
Z240719P000425002024-07-17 10:47AM EDT42.500.040.000.080.00-112,355125.00%
Z240719P000430002024-07-16 1:42PM EDT43.000.010.001.270.00-5202,234226.56%
Z240719P000435002024-07-16 12:25PM EDT43.500.010.000.100.00-221806115.63%
Z240719P000440002024-07-17 9:33AM EDT44.000.010.001.260.00-4541,851204.49%
Z240719P000445002024-07-17 2:08PM EDT44.500.010.000.120.00-285331104.69%
Z240719P000450002024-07-18 11:32AM EDT45.000.110.000.27+0.10+1,000.00%116,908116.02%
Z240719P000455002024-07-18 3:58PM EDT45.500.020.000.01+0.01+100.00%810662.50%
Z240719P000460002024-07-18 9:55AM EDT46.000.010.000.04-0.02-66.67%8242268.75%
Z240719P000465002024-07-18 9:55AM EDT46.500.010.000.080.00-13284970.31%
Z240719P000470002024-07-18 3:59PM EDT47.000.010.000.01-0.04-80.00%44447050.00%
Z240719P000475002024-07-18 3:15PM EDT47.500.010.010.08-0.03-75.00%3802,20458.20%
Z240719P000480002024-07-18 11:41AM EDT48.000.030.010.080.00-116451.17%
Z240719P000485002024-07-18 3:22PM EDT48.500.080.030.08+0.02+33.33%3918550.59%
Z240719P000490002024-07-18 3:59PM EDT49.000.090.070.10+0.01+12.50%6068045.51%
Z240719P000495002024-07-18 3:32PM EDT49.500.170.110.16+0.07+70.00%7614743.56%
Z240719P000500002024-07-18 3:57PM EDT50.000.250.220.32+0.11+78.57%31256947.07%
Z240719P000510002024-07-18 3:09PM EDT51.000.790.570.74+0.66+507.69%7940648.15%
Z240719P000520002024-07-18 3:25PM EDT52.001.531.081.42+1.04+212.24%3011152.73%
Z240719P000525002024-07-18 3:08PM EDT52.501.741.521.80+0.97+125.97%116453.52%
Z240719P000530002024-07-18 12:17PM EDT53.001.302.032.70+0.27+26.21%1643868.56%
Z240719P000540002024-07-17 11:46AM EDT54.001.312.443.250.00-196874.41%
Z240719P000550002024-07-17 11:46AM EDT55.002.033.104.450.00-36111.33%
Z240719P000560002024-07-16 12:32PM EDT56.002.564.855.35+2.56--178.91%
Z240719P000570002024-07-08 10:45AM EDT57.0011.604.956.300.00--1124.41%
Z240719P000580002024-07-08 10:45AM EDT58.0012.606.608.200.00-44150.78%
Z240719P000600002024-06-12 12:47PM EDT60.0011.508.0011.050.00--0192.58%
Z240719P000610002024-07-17 10:49AM EDT61.008.108.9510.40+8.10--9189.45%
Z240719P000650002024-07-17 10:39AM EDT65.0011.6013.8514.400.00-131177.34%