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1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-02-20 1:22PM EDT | 15.00 | 39.29 | 35.05 | 38.45 | 0.00 | - | 2 | 35 | 287.26% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 22.80 | 24.10 | 0.00 | - | 1 | 28 | 83.84% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 233.79% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 17.20 | 20.80 | 0.00 | - | 1 | 43 | 70.97% |
| Z250117C00030000 | 2024-03-22 3:52PM EDT | 30.00 | 23.28 | 14.10 | 14.90 | 0.00 | - | 18 | 206 | 58.08% |
| Z250117C00035000 | 2024-04-16 2:09PM EDT | 35.00 | 12.57 | 11.25 | 12.45 | 0.00 | - | 7 | 1,950 | 60.91% |
| Z250117C00037500 | 2024-04-15 10:50AM EDT | 37.50 | 11.68 | 9.75 | 9.95 | 0.00 | - | 2 | 14 | 55.18% |
| Z250117C00040000 | 2024-04-17 2:57PM EDT | 40.00 | 9.30 | 8.40 | 10.65 | 0.00 | - | 1 | 2,113 | 61.35% |
| Z250117C00042500 | 2024-04-18 3:17PM EDT | 42.50 | 7.40 | 7.20 | 7.35 | -2.03 | -21.53% | 5 | 9 | 52.61% |
| Z250117C00045000 | 2024-04-18 3:06PM EDT | 45.00 | 6.35 | 6.15 | 6.25 | -0.65 | -9.29% | 25 | 10,942 | 51.61% |
| Z250117C00047500 | 2024-04-15 11:25AM EDT | 47.50 | 6.25 | 5.15 | 5.30 | 0.00 | - | 12 | 29 | 50.51% |
| Z250117C00050000 | 2024-04-18 3:39PM EDT | 50.00 | 4.45 | 4.35 | 4.45 | -0.48 | -9.74% | 52 | 2,396 | 50.07% |
| Z250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.50 | 3.60 | 3.75 | 0.00 | - | 1 | 306 | 49.46% |
| Z250117C00055000 | 2024-04-18 3:33PM EDT | 55.00 | 3.10 | 3.00 | 3.15 | -0.38 | -10.92% | 21 | 1,000 | 48.94% |
| Z250117C00057500 | 2024-04-16 2:28PM EDT | 57.50 | 2.99 | 2.48 | 2.58 | 0.00 | - | 10 | 305 | 48.00% |
| Z250117C00060000 | 2024-04-18 1:06PM EDT | 60.00 | 2.24 | 2.04 | 2.13 | -0.29 | -11.46% | 12 | 3,259 | 47.41% |
| Z250117C00062500 | 2024-04-16 2:28PM EDT | 62.50 | 2.09 | 1.67 | 1.76 | 0.00 | - | 10 | 559 | 46.97% |
| Z250117C00065000 | 2024-04-18 1:25PM EDT | 65.00 | 1.50 | 1.37 | 1.46 | -0.24 | -13.79% | 5 | 3,525 | 46.66% |
| Z250117C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 1.71 | 0.89 | 1.01 | 0.00 | - | 18 | 13,598 | 46.27% |
| Z250117C00075000 | 2024-04-16 2:24PM EDT | 75.00 | 0.82 | 0.60 | 0.99 | 0.00 | - | 21 | 1,208 | 50.05% |
| Z250117C00080000 | 2024-04-15 3:38PM EDT | 80.00 | 0.61 | 0.36 | 0.52 | 0.00 | - | 1 | 5,816 | 46.39% |
| Z250117C00085000 | 2024-04-17 11:32AM EDT | 85.00 | 0.36 | 0.28 | 0.33 | 0.00 | - | 8 | 3,152 | 45.41% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-04-18 3:54PM EDT | 15.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 4 | 2,194 | 62.11% |
| Z250117P00017500 | 2024-04-18 1:15PM EDT | 17.50 | 0.26 | 0.20 | 0.86 | -0.04 | -13.33% | 2 | 24 | 69.63% |
| Z250117P00020000 | 2024-04-15 1:19PM EDT | 20.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 2 | 100 | 55.57% |
| Z250117P00022500 | 2024-04-01 12:23PM EDT | 22.50 | 0.51 | 0.60 | 0.64 | 0.00 | - | 2 | 45 | 54.15% |
| Z250117P00025000 | 2024-04-17 1:03PM EDT | 25.00 | 0.86 | 0.88 | 0.94 | 0.00 | - | 10 | 111 | 52.00% |
| Z250117P00027500 | 2024-04-10 9:30AM EDT | 27.50 | 1.00 | 1.27 | 1.35 | 0.00 | - | - | 15 | 50.29% |
| Z250117P00030000 | 2024-04-18 1:58PM EDT | 30.00 | 1.75 | 1.77 | 1.86 | +0.13 | +8.02% | 1 | 542 | 49.12% |
| Z250117P00032500 | 2024-04-17 2:16PM EDT | 32.50 | 2.25 | 2.40 | 2.51 | 0.00 | - | 1 | 71 | 47.71% |
| Z250117P00035000 | 2024-04-18 3:46PM EDT | 35.00 | 3.22 | 3.15 | 3.30 | +0.31 | +10.65% | 2 | 1,374 | 46.39% |
| Z250117P00037500 | 2024-04-15 1:23PM EDT | 37.50 | 3.80 | 4.05 | 4.20 | 0.00 | - | 8 | 38 | 44.87% |
| Z250117P00040000 | 2024-04-17 3:21PM EDT | 40.00 | 4.88 | 5.15 | 5.30 | 0.00 | - | 12 | 4,713 | 43.79% |
| Z250117P00042500 | 2024-04-15 2:27PM EDT | 42.50 | 6.00 | 6.40 | 6.55 | 0.00 | - | 1 | 18 | 42.73% |
| Z250117P00045000 | 2024-04-18 3:46PM EDT | 45.00 | 7.78 | 7.75 | 7.95 | +0.44 | +5.99% | 1 | 2,272 | 41.68% |
| Z250117P00047500 | 2024-04-08 11:31AM EDT | 47.50 | 7.00 | 9.25 | 9.45 | 0.00 | - | 10 | 395 | 40.33% |
| Z250117P00050000 | 2024-04-18 3:46PM EDT | 50.00 | 11.00 | 10.95 | 11.10 | +1.60 | +17.02% | 1 | 2,455 | 39.05% |
| Z250117P00052500 | 2024-04-15 12:56PM EDT | 52.50 | 11.61 | 12.70 | 14.50 | 0.00 | - | 10 | 139 | 49.93% |
| Z250117P00055000 | 2024-04-05 10:26AM EDT | 55.00 | 12.13 | 14.65 | 14.85 | 0.00 | - | 2 | 4,898 | 36.95% |
| Z250117P00057500 | 2024-04-10 12:06PM EDT | 57.50 | 14.20 | 16.65 | 17.50 | 0.00 | - | 5 | 229 | 41.57% |
| Z250117P00060000 | 2024-04-17 3:21PM EDT | 60.00 | 17.74 | 18.85 | 19.25 | 0.00 | - | 2 | 1,859 | 37.23% |
| Z250117P00062500 | 2024-03-11 1:10PM EDT | 62.50 | 11.15 | 17.70 | 19.05 | 0.00 | - | 2 | 196 | 0.00% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 27.74% |
| Z250117P00070000 | 2024-04-11 10:15AM EDT | 70.00 | 25.25 | 27.85 | 29.80 | 0.00 | - | 25 | 372 | 53.03% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-02-20 11:45AM EDT | 80.00 | 26.75 | 28.60 | 29.20 | 0.00 | - | 1 | 33 | 0.00% |
| Z250117P00085000 | 2024-02-14 10:35AM EDT | 85.00 | 25.84 | 35.15 | 39.40 | 0.00 | - | 80 | 65 | 0.00% |
