香港股市 將在 1 小時 45 分鐘 開市

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
39.27-0.49 (-1.23%)
收市:04:00PM EDT
39.25 -0.02 (-0.05%)
收市後: 06:52PM EDT
價內期權
認購期權範圍2024年8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
Z240816C000200002023-11-08 12:23PM EDT20.0019.6025.5028.200.00--1313.18%
Z240816C000225002023-10-17 3:18PM EDT22.5021.6519.6520.250.00-12168.65%
Z240816C000250002023-10-03 3:36PM EDT25.0019.5513.0513.250.00-140.00%
Z240816C000300002024-04-30 9:51AM EDT30.0014.309.9510.300.00-27859.77%
Z240816C000325002024-05-09 9:33AM EDT32.5010.857.558.200.00-1152.44%
Z240816C000350002024-05-23 10:22AM EDT35.007.305.756.300.00-15,03150.34%
Z240816C000375002024-05-29 9:45AM EDT37.504.554.504.75-0.65-12.50%198851.34%
Z240816C000400002024-05-29 3:28PM EDT40.003.453.303.40-0.25-6.76%1,05627350.15%
Z240816C000425002024-05-29 12:16PM EDT42.502.292.292.37-0.39-14.55%131,69949.46%
Z240816C000450002024-05-29 10:28AM EDT45.001.581.321.60-0.07-4.24%713,47248.41%
Z240816C000475002024-05-29 2:33PM EDT47.501.100.931.08-0.01-0.90%137,62048.19%
Z240816C000500002024-05-29 3:57PM EDT50.000.730.660.720.00-851,96648.10%
Z240816C000525002024-05-29 1:16PM EDT52.500.520.430.49+0.01+1.96%283848.54%
Z240816C000550002024-05-29 3:47PM EDT55.000.340.280.37-0.05-12.82%574050.20%
Z240816C000575002024-05-20 12:19PM EDT57.500.570.200.280.00-274850.00%
Z240816C000600002024-05-29 10:50AM EDT60.000.160.130.49-0.02-11.11%12,10657.13%
Z240816C000625002024-05-22 12:13PM EDT62.500.160.090.220.00-246253.61%
Z240816C000650002024-05-24 2:21PM EDT65.000.150.040.270.00-229757.13%
Z240816C000700002024-05-23 10:43AM EDT70.000.100.030.380.00-13,05166.80%
Z240816C000750002024-05-21 9:34AM EDT75.000.180.020.340.00-105,47771.29%
Z240816C000800002024-05-22 1:00PM EDT80.000.170.010.320.00-184375.78%
Z240816C000850002024-05-07 2:00PM EDT85.000.310.000.500.00-144786.52%
認沽盤範圍2024年8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
Z240816P000175002024-05-14 12:28PM EDT17.500.010.001.750.00-373487140.33%
Z240816P000200002024-05-13 11:08AM EDT20.000.090.030.330.00-275883.01%
Z240816P000225002024-05-24 2:21PM EDT22.500.080.030.410.00-211373.14%
Z240816P000250002024-05-23 12:37PM EDT25.000.150.071.430.00-22,02283.74%
Z240816P000275002024-05-13 11:12AM EDT27.500.230.260.320.00-22053.71%
Z240816P000300002024-05-28 11:01AM EDT30.000.460.490.550.00-22,20850.73%
Z240816P000325002024-05-23 11:15AM EDT32.500.740.880.940.00-134649.02%
Z240816P000350002024-05-29 2:01PM EDT35.001.461.491.60+0.14+10.61%12,00947.80%
Z240816P000375002024-05-29 1:43PM EDT37.502.192.362.43-0.06-2.67%359245.26%
Z240816P000400002024-05-29 1:56PM EDT40.003.453.503.60+0.27+8.49%2485,38543.60%
Z240816P000425002024-05-23 10:21AM EDT42.504.304.955.100.00-2154542.43%
Z240816P000450002024-05-28 9:30AM EDT45.006.556.707.200.00-28,18946.44%
Z240816P000475002024-05-24 3:55PM EDT47.508.547.7510.100.00-74,16561.26%
Z240816P000500002024-05-28 12:56PM EDT50.0010.909.7011.55+0.45+4.31%5087650.24%
Z240816P000525002024-05-08 10:42AM EDT52.5010.6013.2015.300.00-390360.64%
Z240816P000550002024-05-15 10:41AM EDT55.0011.3515.4517.300.00-119057.96%
Z240816P000575002024-05-03 3:23PM EDT57.5016.9116.5519.600.00-71179.13%
Z240816P000600002024-04-29 1:17PM EDT60.0016.4120.6021.300.00-251253.32%
Z240816P000625002024-03-28 10:36AM EDT62.5013.7017.0520.850.00-11110.00%
Z240816P000650002024-04-17 1:03PM EDT65.0022.3019.7521.100.00-100.00%
Z240816P000700002024-03-07 1:24PM EDT70.0015.7520.7023.250.00-1370.00%
Z240816P000750002024-03-05 12:27PM EDT75.0020.3026.8029.200.00-1100.00%
Z240816P000800002024-04-17 2:48PM EDT80.0035.6034.5037.400.00-1000.00%
Z240816P000850002023-12-21 12:17PM EDT85.0026.6528.8033.000.00--00.00%