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
45.22-0.81 (-1.76%)
收市:04:00PM EDT
45.01 -0.21 (-0.46%)
收市後: 07:42PM EDT
價內期權
認購期權範圍2023年9月29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
Z230929C000350002023-09-19 12:18PM EDT35.0012.1510.1510.350.00-1187.50%
Z230929C000400002023-08-22 11:29AM EDT40.0010.607.407.650.00-12189.16%
Z230929C000420002023-09-20 10:01AM EDT42.006.653.353.550.00-1150.59%
Z230929C000440002023-09-22 1:51PM EDT44.001.911.741.85-1.02-34.81%11546.19%
Z230929C000450002023-09-22 3:41PM EDT45.001.211.111.21-0.74-37.95%5543.99%
Z230929C000455002023-09-22 3:52PM EDT45.500.950.860.95-1.86-66.19%2,338543.26%
Z230929C000460002023-09-22 3:24PM EDT46.000.720.650.71-1.09-60.22%191241.85%
Z230929C000470002023-09-22 3:49PM EDT47.000.410.350.41-0.39-48.75%6719042.19%
Z230929C000475002023-09-21 10:42AM EDT47.500.520.250.31-0.04-7.14%215342.58%
Z230929C000480002023-09-22 3:51PM EDT48.000.190.180.22-0.29-60.42%2512342.38%
Z230929C000485002023-09-22 12:29PM EDT48.500.170.130.17-0.21-55.26%152743.46%
Z230929C000490002023-09-22 2:58PM EDT49.000.090.090.13-0.13-59.09%556244.34%
Z230929C000495002023-09-21 3:57PM EDT49.500.150.050.100.00-177445.31%
Z230929C000500002023-09-22 3:11PM EDT50.000.050.030.08-0.07-58.33%466846.68%
Z230929C000510002023-09-22 3:11PM EDT51.000.040.010.11-0.04-50.00%208750.78%
Z230929C000520002023-09-22 3:48PM EDT52.000.040.020.11-0.01-20.00%297258.20%
Z230929C000530002023-09-22 3:42PM EDT53.000.010.000.10-0.02-66.67%118761.33%
Z230929C000540002023-09-22 2:58PM EDT54.000.010.000.03-0.05-83.33%114356.25%
Z230929C000550002023-09-22 3:08PM EDT55.000.030.000.06-0.02-40.00%4613767.19%
Z230929C000560002023-09-22 3:13PM EDT56.000.020.000.05-0.02-50.00%436270.31%
Z230929C000570002023-09-22 3:13PM EDT57.000.020.000.03-0.01-33.33%3115770.31%
Z230929C000580002023-09-15 1:53PM EDT58.000.010.000.050.00-101280.47%
Z230929C000590002023-09-18 12:35PM EDT59.000.010.000.100.00-32993.75%
Z230929C000600002023-09-20 9:54AM EDT60.000.020.000.090.00-15296.88%
Z230929C000610002023-09-13 11:44AM EDT61.000.030.000.100.00-20024103.52%
Z230929C000620002023-09-06 11:06AM EDT62.000.120.000.090.00-1018106.25%
Z230929C000630002023-09-12 12:37PM EDT63.000.030.000.030.00-2005996.88%
Z230929C000640002023-08-31 3:44PM EDT64.000.070.000.030.00-1133100.00%
Z230929C000650002023-09-06 11:03AM EDT65.000.050.000.050.00-18110.94%
認沽盤範圍2023年9月29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
Z230929P000350002023-09-15 1:10PM EDT35.000.040.000.030.00-505179.69%
Z230929P000400002023-09-22 3:23PM EDT40.000.060.060.08+0.01+20.00%29752254.49%
Z230929P000410002023-09-22 2:24PM EDT41.000.110.100.12+0.02+22.22%3122550.39%
Z230929P000420002023-09-22 1:34PM EDT42.000.120.140.20+0.01+9.09%9611248.44%
Z230929P000430002023-09-22 3:41PM EDT43.000.250.280.34+0.07+38.89%706545.80%
Z230929P000440002023-09-22 3:40PM EDT44.000.480.520.58+0.14+41.18%106343.95%
Z230929P000450002023-09-22 3:54PM EDT45.000.910.890.94+0.29+46.77%18524841.99%
Z230929P000455002023-09-22 3:55PM EDT45.501.201.131.19+0.60+100.00%4,2709741.70%
Z230929P000460002023-09-22 2:58PM EDT46.001.441.411.47+0.57+65.52%3717241.02%
Z230929P000465002023-09-22 3:31PM EDT46.501.521.711.80+0.45+42.06%7814940.92%
Z230929P000470002023-09-22 3:23PM EDT47.001.932.082.17+0.55+39.86%227341.21%
Z230929P000475002023-09-22 1:19PM EDT47.502.002.412.58+0.18+9.89%1111642.09%
Z230929P000480002023-09-22 3:40PM EDT48.002.792.913.05+0.62+28.57%428945.51%
Z230929P000485002023-09-22 2:56PM EDT48.503.433.353.45+0.86+33.46%113843.46%
Z230929P000490002023-09-22 3:37PM EDT49.003.703.803.95+0.99+36.53%397547.85%
Z230929P000495002023-09-21 2:42PM EDT49.503.204.254.400.00-32647.46%
Z230929P000500002023-09-22 3:03PM EDT50.004.764.754.90+1.16+32.22%19551.37%
Z230929P000510002023-09-22 2:56PM EDT51.005.855.555.90+1.50+34.48%23158.79%
Z230929P000520002023-09-22 2:39PM EDT52.006.946.657.00+2.28+48.93%14554.30%
Z230929P000530002023-09-22 12:36PM EDT53.007.107.658.05+0.42+6.29%173865.23%
Z230929P000540002023-09-22 10:48AM EDT54.008.008.708.85-0.01-0.12%2371.29%
Z230929P000550002023-09-15 10:46AM EDT55.007.349.6510.000.00-1071.88%
Z230929P000560002023-09-15 11:40AM EDT56.008.5810.6511.000.00-2076.95%
Z230929P000570002023-09-13 12:38PM EDT57.006.8011.7011.850.00-1088.28%
Z230929P000580002023-08-14 3:21PM EDT58.003.707.908.250.00--50.00%
Z230929P000590002023-09-12 11:43AM EDT59.007.6013.7013.950.00-1092.19%
Z230929P000600002023-09-15 3:33PM EDT60.0012.7214.7014.950.00-2096.88%