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
48.00-0.50 (-1.03%)
收市:04:00PM EDT
48.08 +0.08 (+0.17%)
收市後: 06:37PM EDT
價內期權
認購期權範圍2024年6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
Z240621C000200002023-01-27 4:13PM EDT20.0027.3022.9524.050.00-200.00%
Z240621C000225002023-11-09 10:52AM EDT22.5016.5523.5525.900.00-55350.78%
Z240621C000250002024-06-11 9:42AM EDT25.0018.2522.8523.400.00-118246.09%
Z240621C000275002024-05-23 10:19AM EDT27.5013.5520.3020.750.00--11168.75%
Z240621C000300002024-06-10 3:41PM EDT30.0014.2817.9018.250.00-573169.53%
Z240621C000325002024-05-02 12:39PM EDT32.507.358.5010.350.00-110.00%
Z240621C000350002024-06-13 10:07AM EDT35.0013.2512.8513.200.00-5328101.56%
Z240621C000360002024-06-12 3:03PM EDT36.0012.1111.7512.350.00-830103.91%
Z240621C000370002024-06-05 12:59PM EDT37.006.0210.7511.350.00-11895.31%
Z240621C000375002024-06-10 3:40PM EDT37.506.8110.3510.750.00-1169190.63%
Z240621C000380002024-06-13 2:46PM EDT38.0010.809.8010.400.00-32198.05%
Z240621C000390002024-05-31 9:46AM EDT39.002.118.809.350.00-1283.98%
Z240621C000395002024-06-12 9:39AM EDT39.507.538.258.900.00-28679.69%
Z240621C000400002024-06-14 12:43PM EDT40.007.858.058.25-0.70-8.19%5736,75487.11%
Z240621C000405002024-06-13 10:12AM EDT40.507.707.158.500.00-3097100.20%
Z240621C000410002024-06-13 3:45PM EDT41.007.626.757.300.00-645655.47%
Z240621C000415002024-06-13 10:21AM EDT41.506.946.306.850.00-131862.70%
Z240621C000420002024-06-13 11:17AM EDT42.005.765.806.35-0.35-5.73%18158.40%
Z240621C000425002024-06-14 3:42PM EDT42.505.655.555.75-0.43-7.07%372,99363.48%
Z240621C000430002024-06-14 3:23PM EDT43.004.924.955.30-0.83-14.43%195156.06%
Z240621C000435002024-06-14 10:29AM EDT43.504.814.354.85+0.16+3.44%49869.43%
Z240621C000440002024-06-14 1:49PM EDT44.004.214.154.95-0.51-10.81%623275.78%
Z240621C000445002024-06-14 2:03PM EDT44.503.303.103.90+0.84+34.15%510561.33%
Z240621C000450002024-06-14 3:44PM EDT45.003.452.883.45-0.55-13.75%2719,92858.20%
Z240621C000455002024-06-12 12:11PM EDT45.503.572.833.300.00-137357.91%
Z240621C000460002024-06-14 3:40PM EDT46.002.492.272.75-0.66-20.95%13613259.67%
Z240621C000465002024-06-14 3:38PM EDT46.502.132.082.27-0.33-13.41%434953.42%
Z240621C000470002024-06-14 3:08PM EDT47.001.631.761.96-0.62-27.56%10423153.52%
Z240621C000475002024-06-14 3:52PM EDT47.501.501.341.60-0.37-19.79%804,73650.59%
Z240621C000480002024-06-14 3:59PM EDT48.001.221.151.23-0.43-26.06%1011,03846.39%
Z240621C000485002024-06-14 3:54PM EDT48.500.940.811.11-0.38-28.79%9732,25750.49%
Z240621C000490002024-06-14 3:54PM EDT49.000.740.730.79-0.34-31.48%15314145.75%
Z240621C000495002024-06-14 3:52PM EDT49.500.570.570.63-0.49-46.23%4029046.00%
Z240621C000500002024-06-14 3:57PM EDT50.000.440.450.51-0.22-33.33%2608,06046.78%
Z240621C000510002024-06-14 3:12PM EDT51.000.250.260.32-0.16-39.02%1820747.85%
Z240621C000520002024-06-14 2:57PM EDT52.000.170.170.20-0.10-37.04%15924149.12%
Z240621C000525002024-06-13 3:59PM EDT52.500.270.100.170.00-631,88750.78%
Z240621C000530002024-06-14 11:59AM EDT53.000.110.090.14-0.11-50.00%331051.95%
Z240621C000540002024-06-12 2:36PM EDT54.000.170.050.120.00-13140052.93%
Z240621C000550002024-06-14 3:34PM EDT55.000.060.060.11-0.03-33.33%46819,28759.38%
Z240621C000575002024-06-12 1:05PM EDT57.500.080.020.080.00-421,28567.58%
Z240621C000600002024-06-14 12:39PM EDT60.000.050.010.32+0.02+66.67%15,30199.61%
Z240621C000625002024-06-14 2:31PM EDT62.500.010.001.02-0.02-66.67%6161,321147.07%
Z240621C000650002024-06-14 2:50PM EDT65.000.010.000.02-0.01-50.00%1323,22084.38%
Z240621C000700002024-06-11 1:21PM EDT70.000.080.000.120.00-12,228127.34%
Z240621C000750002024-06-14 9:30AM EDT75.000.120.000.10+0.11+1,100.00%132,772142.97%
Z240621C000800002024-06-13 9:30AM EDT80.000.010.000.010.00-2389125.00%
Z240621C000850002024-04-25 10:09AM EDT85.000.070.001.870.00-2394294.14%
認沽盤範圍2024年6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
Z240621P000175002024-01-10 11:44AM EDT17.500.040.000.000.00-22350.00%
Z240621P000200002024-03-26 9:30AM EDT20.000.010.000.000.00-55450.00%
Z240621P000225002024-04-12 12:41PM EDT22.500.070.000.740.00-1185344.92%
Z240621P000250002024-05-21 10:56AM EDT25.000.050.002.130.00-172396.29%
Z240621P000275002024-05-17 9:57AM EDT27.500.050.001.270.00-112301.76%
Z240621P000300002024-06-12 10:13AM EDT30.000.010.000.050.00-21,432145.31%
Z240621P000325002024-06-12 11:37AM EDT32.500.020.000.200.00-64512151.17%
Z240621P000330002024-06-13 11:42AM EDT33.000.010.001.270.00-364592220.12%
Z240621P000340002024-06-12 10:46AM EDT34.000.010.001.010.00--189193.55%
Z240621P000350002024-06-14 3:33PM EDT35.000.010.001.040.00-1614,853182.42%
Z240621P000360002024-06-12 3:05PM EDT36.000.030.001.270.00-1138180.08%
Z240621P000365002024-06-12 2:28PM EDT36.500.010.001.270.00--10173.63%
Z240621P000370002024-06-13 3:35PM EDT37.000.010.001.270.00-179323167.19%
Z240621P000375002024-06-12 3:50PM EDT37.500.010.000.500.00-7882,524124.61%
Z240621P000380002024-06-12 3:56PM EDT38.000.010.002.080.00-254376183.01%
Z240621P000390002024-06-14 2:34PM EDT39.000.030.010.050.00-524372.27%
Z240621P000395002024-06-12 10:12AM EDT39.500.040.000.050.00-120566.41%
Z240621P000400002024-06-14 11:04AM EDT40.000.070.020.10+0.03+75.00%111,33872.27%
Z240621P000405002024-06-05 9:30AM EDT40.501.000.020.300.00-116583.59%
Z240621P000410002024-06-14 2:26PM EDT41.000.120.030.12+0.05+71.43%510866.80%
Z240621P000415002024-06-14 1:05PM EDT41.500.060.030.28+0.01+20.00%57673.44%
Z240621P000420002024-06-14 12:23PM EDT42.000.070.050.10-0.03-30.00%284558.59%
Z240621P000425002024-06-14 3:44PM EDT42.500.080.060.10-0.03-27.27%137,26255.08%
Z240621P000430002024-06-14 1:05PM EDT43.000.110.090.12-0.02-15.38%223353.91%
Z240621P000435002024-06-14 3:54PM EDT43.500.120.110.15-0.09-42.86%193851.95%
Z240621P000440002024-06-14 2:08PM EDT44.000.200.130.18-0.05-20.00%16151.76%
Z240621P000445002024-06-14 1:36PM EDT44.500.220.170.36+0.04+22.22%305,03152.93%
Z240621P000450002024-06-14 3:10PM EDT45.000.270.240.29+0.06+28.57%2311,16749.12%
Z240621P000455002024-06-14 12:05PM EDT45.500.380.320.37+0.08+26.67%413347.95%
Z240621P000460002024-06-14 3:36PM EDT46.000.450.420.47+0.08+21.62%8615846.88%
Z240621P000465002024-06-14 3:59PM EDT46.500.570.540.60+0.12+26.67%6513246.14%
Z240621P000470002024-06-14 2:27PM EDT47.000.830.670.76+0.22+36.07%6213945.51%
Z240621P000475002024-06-14 3:58PM EDT47.500.980.860.97+0.23+30.67%2506,66745.61%
Z240621P000480002024-06-14 3:59PM EDT48.001.141.091.16+0.11+10.68%12911643.75%
Z240621P000485002024-06-14 12:06PM EDT48.501.501.341.43+0.21+16.28%5810943.65%
Z240621P000490002024-06-14 3:49PM EDT49.001.691.631.73+0.29+20.71%206743.36%
Z240621P000495002024-06-14 10:35AM EDT49.502.111.812.09+0.33+18.54%12344.34%
Z240621P000500002024-06-14 12:34PM EDT50.002.562.292.47+0.55+27.36%12,16845.02%
Z240621P000510002024-06-12 10:49AM EDT51.003.243.103.300.00--246.68%
Z240621P000520002024-06-04 2:15PM EDT52.0010.103.604.250.00-474752.54%
Z240621P000525002024-06-04 2:15PM EDT52.5010.604.004.900.00-1433166.21%
Z240621P000550002024-06-06 2:22PM EDT55.0012.206.857.350.00-17020161.33%
Z240621P000575002024-06-06 2:22PM EDT57.5014.709.2510.000.00-1701,00079.88%
Z240621P000600002024-05-24 3:32PM EDT60.0020.2011.7013.400.00-518133.69%
Z240621P000625002024-03-18 11:13AM EDT62.5016.3519.5521.650.00-60185399.80%
Z240621P000650002024-05-09 10:13AM EDT65.0022.7522.2523.650.00-10414.89%
Z240621P000700002024-06-12 9:59AM EDT70.0021.8021.7023.900.00-11212.50%
Z240621P000750002024-02-12 4:16PM EDT75.0019.9518.9020.650.00-15650.00%
Z240621P000850002024-05-14 10:15AM EDT85.0040.1535.1538.350.00--0323.63%