香港股市 將收市,收市時間:2 小時 10 分鐘

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
42.77-0.66 (-1.52%)
收市價: 04:00PM EDT
42.77 0.00 (0.00%)
收市後: 07:26PM EDT
價內期權
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
Z230331C000300002023-03-22 2:56PM EDT30.0013.220.000.000.00-800.00%
Z230331C000310002023-03-23 3:25PM EDT31.0012.200.000.000.00--00.00%
Z230331C000330002023-03-24 12:39PM EDT33.009.970.000.000.00-100.00%
Z230331C000340002023-03-27 1:11PM EDT34.008.400.000.000.00-100.00%
Z230331C000350002023-03-27 11:01AM EDT35.007.740.000.000.00-700.00%
Z230331C000355002023-03-17 12:57PM EDT35.505.350.000.000.00-100.00%
Z230331C000360002023-03-27 12:12PM EDT36.006.000.000.000.00-200.00%
Z230331C000370002023-03-27 2:38PM EDT37.005.890.000.000.00-800.00%
Z230331C000375002023-03-23 11:12AM EDT37.506.800.000.000.00--00.00%
Z230331C000380002023-03-27 11:30AM EDT38.004.470.000.000.00-300.00%
Z230331C000385002023-03-27 11:01AM EDT38.504.280.000.000.00-200.00%
Z230331C000390002023-03-24 3:16PM EDT39.004.240.000.000.00-9400.00%
Z230331C000395002023-03-27 3:22PM EDT39.503.440.000.000.00-100.00%
Z230331C000400002023-03-24 1:05PM EDT40.003.100.000.000.00-12600.00%
Z230331C000405002023-03-27 3:22PM EDT40.502.560.000.000.00-100.00%
Z230331C000410002023-03-27 3:06PM EDT41.002.090.000.000.00-700.00%
Z230331C000415002023-03-27 3:22PM EDT41.501.750.000.000.00-600.00%
Z230331C000420002023-03-27 12:09PM EDT42.001.000.000.000.00-500.00%
Z230331C000425002023-03-27 3:26PM EDT42.501.120.000.000.00-500.00%
Z230331C000430002023-03-27 3:15PM EDT43.000.820.000.000.00-3301.56%
Z230331C000435002023-03-27 3:54PM EDT43.500.600.000.000.00-1106.25%
Z230331C000440002023-03-27 2:58PM EDT44.000.430.000.000.00-3406.25%
Z230331C000445002023-03-27 3:26PM EDT44.500.290.000.000.00-56012.50%
Z230331C000450002023-03-27 1:23PM EDT45.000.130.000.000.00-13012.50%
Z230331C000455002023-03-27 11:59AM EDT45.500.080.000.000.00-155012.50%
Z230331C000460002023-03-27 1:34PM EDT46.000.060.000.000.00-18025.00%
Z230331C000465002023-03-27 9:42AM EDT46.500.110.000.000.00-1025.00%
Z230331C000470002023-03-27 3:07PM EDT47.000.030.000.000.00-28025.00%
Z230331C000480002023-03-27 9:44AM EDT48.000.020.000.000.00-2025.00%
Z230331C000490002023-03-27 9:56AM EDT49.000.020.000.000.00-3025.00%
Z230331C000500002023-03-24 10:01AM EDT50.000.010.000.000.00-40050.00%
Z230331C000510002023-03-20 12:09PM EDT51.000.040.000.000.00-1050.00%
Z230331C000520002023-03-23 12:05PM EDT52.000.040.000.000.00-1050.00%
Z230331C000530002023-03-16 9:30AM EDT53.000.040.000.000.00-1050.00%
Z230331C000540002023-03-23 12:05PM EDT54.000.020.000.000.00-1050.00%
Z230331C000550002023-03-24 1:15PM EDT55.000.040.000.000.00-10050.00%
Z230331C000600002023-03-02 2:55PM EDT60.000.010.000.000.00-3050.00%
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
Z230331P000250002023-02-28 10:56AM EDT25.000.060.000.000.00--050.00%
Z230331P000300002023-03-24 1:15PM EDT30.000.060.000.000.00-10050.00%
Z230331P000320002023-03-17 10:33AM EDT32.000.080.000.000.00-10050.00%
Z230331P000330002023-03-24 3:17PM EDT33.000.020.000.000.00-4050.00%
Z230331P000335002023-03-24 11:52AM EDT33.500.020.000.000.00-5050.00%
Z230331P000340002023-03-21 10:03AM EDT34.000.070.000.000.00-15050.00%
Z230331P000345002023-03-20 2:04PM EDT34.500.130.000.000.00-1050.00%
Z230331P000350002023-03-27 10:41AM EDT35.000.010.000.000.00-5050.00%
Z230331P000355002023-03-27 12:04PM EDT35.500.030.000.000.00-2050.00%
Z230331P000360002023-03-27 2:57PM EDT36.000.020.000.000.00-21050.00%
Z230331P000365002023-03-27 1:20PM EDT36.500.040.000.000.00-1050.00%
Z230331P000370002023-03-27 11:15AM EDT37.000.060.000.000.00-1025.00%
Z230331P000375002023-03-27 3:10PM EDT37.500.040.000.000.00-32025.00%
Z230331P000380002023-03-27 3:41PM EDT38.000.060.000.000.00-85025.00%
Z230331P000385002023-03-27 3:09PM EDT38.500.070.000.000.00-27025.00%
Z230331P000390002023-03-27 3:41PM EDT39.000.100.000.000.00-45025.00%
Z230331P000395002023-03-27 3:10PM EDT39.500.140.000.000.00-12025.00%
Z230331P000400002023-03-27 3:07PM EDT40.000.180.000.000.00-92012.50%
Z230331P000405002023-03-27 3:09PM EDT40.500.250.000.000.00-6012.50%
Z230331P000410002023-03-27 12:11PM EDT41.000.580.000.000.00-89012.50%
Z230331P000415002023-03-27 2:24PM EDT41.500.470.000.000.00-5406.25%
Z230331P000420002023-03-27 3:56PM EDT42.000.610.000.000.00-16606.25%
Z230331P000425002023-03-27 3:56PM EDT42.500.800.000.000.00-2201.56%
Z230331P000430002023-03-27 3:55PM EDT43.001.030.000.000.00-3400.00%
Z230331P000435002023-03-23 11:35AM EDT43.501.010.000.000.00-200.00%
Z230331P000440002023-03-27 3:50PM EDT44.001.660.000.000.00-500.00%
Z230331P000445002023-03-27 10:08AM EDT44.501.650.000.000.00-1200.00%
Z230331P000450002023-03-27 9:53AM EDT45.002.010.000.000.00-600.00%
Z230331P000455002023-03-23 10:57AM EDT45.502.050.000.000.00--00.00%
Z230331P000460002023-03-23 12:15PM EDT46.003.050.000.000.00-100.00%
Z230331P000470002023-03-09 4:56PM EDT47.007.680.000.000.00-200.00%
Z230331P000480002023-03-27 11:18AM EDT48.005.620.000.000.00-100.00%
Z230331P000490002023-03-24 12:22PM EDT49.006.040.000.000.00-100.00%
Z230331P000520002023-03-09 2:11PM EDT52.0010.850.000.000.00--00.00%
Z230331P000540002023-02-17 3:38PM EDT54.008.8713.2513.550.00-10311.72%