Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230331C00030000 | 2023-03-22 2:56PM EDT | 30.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z230331C00031000 | 2023-03-23 3:25PM EDT | 31.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230331C00033000 | 2023-03-24 12:39PM EDT | 33.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331C00034000 | 2023-03-27 1:11PM EDT | 34.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331C00035000 | 2023-03-27 11:01AM EDT | 35.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z230331C00035500 | 2023-03-17 12:57PM EDT | 35.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331C00036000 | 2023-03-27 12:12PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230331C00037000 | 2023-03-27 2:38PM EDT | 37.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z230331C00037500 | 2023-03-23 11:12AM EDT | 37.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230331C00038000 | 2023-03-27 11:30AM EDT | 38.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z230331C00038500 | 2023-03-27 11:01AM EDT | 38.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230331C00039000 | 2023-03-24 3:16PM EDT | 39.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| Z230331C00039500 | 2023-03-27 3:22PM EDT | 39.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331C00040000 | 2023-03-24 1:05PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| Z230331C00040500 | 2023-03-27 3:22PM EDT | 40.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331C00041000 | 2023-03-27 3:06PM EDT | 41.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z230331C00041500 | 2023-03-27 3:22PM EDT | 41.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230331C00042000 | 2023-03-27 12:09PM EDT | 42.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z230331C00042500 | 2023-03-27 3:26PM EDT | 42.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z230331C00043000 | 2023-03-27 3:15PM EDT | 43.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| Z230331C00043500 | 2023-03-27 3:54PM EDT | 43.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| Z230331C00044000 | 2023-03-27 2:58PM EDT | 44.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| Z230331C00044500 | 2023-03-27 3:26PM EDT | 44.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| Z230331C00045000 | 2023-03-27 1:23PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| Z230331C00045500 | 2023-03-27 11:59AM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| Z230331C00046000 | 2023-03-27 1:34PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| Z230331C00046500 | 2023-03-27 9:42AM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z230331C00047000 | 2023-03-27 3:07PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| Z230331C00048000 | 2023-03-27 9:44AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z230331C00049000 | 2023-03-27 9:56AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z230331C00050000 | 2023-03-24 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| Z230331C00051000 | 2023-03-20 12:09PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331C00052000 | 2023-03-23 12:05PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331C00053000 | 2023-03-16 9:30AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331C00054000 | 2023-03-23 12:05PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331C00055000 | 2023-03-24 1:15PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z230331C00060000 | 2023-03-02 2:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230331P00025000 | 2023-02-28 10:56AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z230331P00030000 | 2023-03-24 1:15PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z230331P00032000 | 2023-03-17 10:33AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z230331P00033000 | 2023-03-24 3:17PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z230331P00033500 | 2023-03-24 11:52AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Z230331P00034000 | 2023-03-21 10:03AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| Z230331P00034500 | 2023-03-20 2:04PM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331P00035000 | 2023-03-27 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Z230331P00035500 | 2023-03-27 12:04PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z230331P00036000 | 2023-03-27 2:57PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| Z230331P00036500 | 2023-03-27 1:20PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z230331P00037000 | 2023-03-27 11:15AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z230331P00037500 | 2023-03-27 3:10PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| Z230331P00038000 | 2023-03-27 3:41PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| Z230331P00038500 | 2023-03-27 3:09PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| Z230331P00039000 | 2023-03-27 3:41PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| Z230331P00039500 | 2023-03-27 3:10PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| Z230331P00040000 | 2023-03-27 3:07PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| Z230331P00040500 | 2023-03-27 3:09PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| Z230331P00041000 | 2023-03-27 12:11PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| Z230331P00041500 | 2023-03-27 2:24PM EDT | 41.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| Z230331P00042000 | 2023-03-27 3:56PM EDT | 42.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| Z230331P00042500 | 2023-03-27 3:56PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| Z230331P00043000 | 2023-03-27 3:55PM EDT | 43.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| Z230331P00043500 | 2023-03-23 11:35AM EDT | 43.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230331P00044000 | 2023-03-27 3:50PM EDT | 44.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z230331P00044500 | 2023-03-27 10:08AM EDT | 44.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| Z230331P00045000 | 2023-03-27 9:53AM EDT | 45.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z230331P00045500 | 2023-03-23 10:57AM EDT | 45.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230331P00046000 | 2023-03-23 12:15PM EDT | 46.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331P00047000 | 2023-03-09 4:56PM EDT | 47.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z230331P00048000 | 2023-03-27 11:18AM EDT | 48.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331P00049000 | 2023-03-24 12:22PM EDT | 49.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z230331P00052000 | 2023-03-09 2:11PM EDT | 52.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z230331P00054000 | 2023-02-17 3:38PM EDT | 54.00 | 8.87 | 13.25 | 13.55 | 0.00 | - | 1 | 0 | 311.72% |
