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
48.78-1.60 (-3.18%)
收市:04:00PM EDT
48.76 -0.02 (-0.04%)
收市後: 04:58PM EDT
價內期權
認購期權範圍2024年3月28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
Z240328C000350002024-03-26 9:30AM EDT35.0014.8913.6013.950.00-25384.38%
Z240328C000370002024-03-27 10:44AM EDT37.0013.1011.5512.050.00-22231.25%
Z240328C000395002024-03-22 10:16AM EDT39.5011.409.059.500.00-44281.25%
Z240328C000400002024-03-27 3:17PM EDT40.0010.078.609.750.00-131312.89%
Z240328C000405002024-03-15 2:51PM EDT40.507.108.058.500.00--2254.69%
Z240328C000410002024-03-18 9:32AM EDT41.005.607.557.950.00--1227.34%
Z240328C000420002024-03-22 10:15AM EDT42.008.906.557.150.00-44167.19%
Z240328C000430002024-03-18 9:30AM EDT43.004.255.556.050.00-2526117.19%
Z240328C000435002024-03-18 3:23PM EDT43.505.205.005.500.00-24176.56%
Z240328C000440002024-03-28 11:28AM EDT44.005.954.555.20+0.75+14.42%210132.03%
Z240328C000450002024-03-28 2:22PM EDT45.004.322.563.95-0.57-11.66%211126.95%
Z240328C000455002024-03-21 10:04AM EDT45.504.281.943.600.00-3010140.63%
Z240328C000460002024-03-22 10:15AM EDT46.004.951.862.990.00-1257108.59%
Z240328C000465002024-03-28 11:24AM EDT46.503.241.492.58-1.73-34.81%172108.20%
Z240328C000470002024-03-28 12:58PM EDT47.002.291.572.01-0.56-19.65%50558983.59%
Z240328C000475002024-03-28 10:57AM EDT47.502.141.012.04-0.39-15.42%12270.51%
Z240328C000480002024-03-28 11:47AM EDT48.002.010.611.57-0.06-2.90%267161.72%
Z240328C000485002024-03-28 3:28PM EDT48.500.600.140.38-1.08-64.29%258420.70%
Z240328C000490002024-03-28 3:16PM EDT49.000.250.000.43-1.15-82.14%8989752.15%
Z240328C000495002024-03-28 3:30PM EDT49.500.010.000.71-0.69-98.57%1,5991,65863.67%
Z240328C000500002024-03-28 3:08PM EDT50.000.010.000.11-0.59-98.33%87143648.44%
Z240328C000510002024-03-28 2:10PM EDT51.000.010.000.01-0.18-94.74%3561,34542.97%
Z240328C000520002024-03-28 11:34AM EDT52.000.010.000.10-0.02-66.67%21,24177.34%
Z240328C000530002024-03-28 3:30PM EDT53.000.010.000.010.00-2576465.63%
Z240328C000540002024-03-26 9:42AM EDT54.000.070.000.600.00-1153172.27%
Z240328C000550002024-03-27 12:04PM EDT55.000.010.000.680.00-1151200.20%
Z240328C000560002024-03-27 1:28PM EDT56.000.010.000.020.00-16412112.50%
Z240328C000570002024-03-27 12:08PM EDT57.000.020.000.740.00-2746245.31%
Z240328C000580002024-03-25 12:11PM EDT58.000.010.000.640.00-6565253.91%
Z240328C000590002024-03-25 11:43AM EDT59.000.020.000.660.00-1150273.83%
Z240328C000600002024-03-26 3:35PM EDT60.000.010.000.010.00-1467150.00%
Z240328C000610002024-03-14 9:30AM EDT61.000.490.000.150.00-222226.56%
Z240328C000620002024-03-15 10:38AM EDT62.000.060.000.640.00-2100321.48%
Z240328C000630002024-03-20 1:00PM EDT63.000.020.000.550.00-30347325.39%
Z240328C000640002024-03-22 11:37AM EDT64.000.040.000.780.00-454369.14%
Z240328C000650002024-03-26 11:49AM EDT65.000.010.000.010.00-69196.88%
Z240328C000660002024-03-19 11:31AM EDT66.000.030.000.230.00-47311.72%
Z240328C000690002024-02-22 12:19PM EDT69.000.120.001.260.00-21495.70%
Z240328C000700002024-03-14 3:45PM EDT70.000.060.000.210.00-1010353.91%
Z240328C000750002024-02-14 11:43AM EDT75.000.220.000.340.00-21441.41%
認沽盤範圍2024年3月28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
Z240328P000350002024-03-18 9:32AM EDT35.000.050.000.050.00-2027281.25%
Z240328P000395002024-03-21 10:08AM EDT39.500.010.000.510.00--25291.41%
Z240328P000400002024-03-25 3:41PM EDT40.000.010.000.010.00-209340143.75%
Z240328P000405002024-03-25 3:37PM EDT40.500.010.000.510.00-1600264.45%
Z240328P000410002024-03-20 11:40AM EDT41.000.040.000.510.00-1501251.17%
Z240328P000415002024-03-21 11:15AM EDT41.500.020.000.510.00-12237.50%
Z240328P000420002024-03-21 1:25PM EDT42.000.010.000.010.00-1379112.50%
Z240328P000425002024-03-22 12:09PM EDT42.500.010.000.010.00-129106.25%
Z240328P000430002024-03-26 9:59AM EDT43.000.010.000.590.00-3207206.25%
Z240328P000435002024-03-15 12:50PM EDT43.500.590.000.750.00--1207.42%
Z240328P000440002024-03-28 9:30AM EDT44.000.150.000.01+0.14+1,400.00%116781.25%
Z240328P000445002024-03-27 9:35AM EDT44.500.010.000.750.00-5088178.52%
Z240328P000450002024-03-27 11:21AM EDT45.000.010.000.010.00-7511,31965.63%
Z240328P000455002024-03-27 2:11PM EDT45.500.010.000.770.00-259150.78%
Z240328P000460002024-03-28 3:59PM EDT46.000.060.000.01+0.05+500.00%4615950.00%
Z240328P000465002024-03-28 3:43PM EDT46.500.010.000.01-0.01-50.00%719345.31%
Z240328P000470002024-03-27 1:51PM EDT47.000.020.000.250.00-8227067.19%
Z240328P000475002024-03-27 1:18PM EDT47.500.020.000.530.00-24134673.05%
Z240328P000480002024-03-28 11:45AM EDT48.000.010.000.01-0.01-50.00%934118.75%
Z240328P000485002024-03-28 3:58PM EDT48.500.060.000.05+0.03+100.00%8927414.84%
Z240328P000490002024-03-28 3:59PM EDT49.000.180.140.63+0.11+157.14%56677650.20%
Z240328P000495002024-03-28 3:52PM EDT49.501.000.450.91+0.87+669.23%11012145.31%
Z240328P000500002024-03-28 3:53PM EDT50.001.411.101.88+1.16+464.00%7359869.92%
Z240328P000510002024-03-28 3:42PM EDT51.001.872.032.70+0.83+79.81%3225878.52%
Z240328P000520002024-03-28 12:23PM EDT52.002.422.893.60+0.37+18.05%54467.19%
Z240328P000530002024-03-28 11:08AM EDT53.003.304.055.25+0.50+17.86%1925170.31%
Z240328P000540002024-03-22 3:55PM EDT54.003.304.205.500.00-13168.75%
Z240328P000550002024-03-25 10:21AM EDT55.005.216.056.450.00-30117.19%
Z240328P000560002024-03-28 3:56PM EDT56.007.207.057.45+1.08+17.65%100109131.25%
Z240328P000570002024-03-28 2:12PM EDT57.007.656.858.55+1.00+15.04%91237.50%
Z240328P000580002024-03-13 12:00PM EDT58.002.099.059.450.00-1130159.38%
Z240328P000590002024-03-21 12:24PM EDT59.007.9010.0511.150.00-10284.38%
Z240328P000600002024-03-28 2:12PM EDT60.0010.6511.0012.00+5.10+91.89%10279.69%
Z240328P000610002024-03-26 10:28AM EDT61.0011.2511.9012.600.00-32196.88%
Z240328P000640002024-03-27 9:34AM EDT64.0014.5015.0515.500.00-10253.13%
Z240328P000670002024-03-26 2:56PM EDT67.0017.6018.0018.400.00-100351.56%
Z240328P000680002024-03-28 11:13AM EDT68.0018.3019.0019.50-0.30-1.61%20275.00%
Z240328P000700002024-03-18 10:14AM EDT70.0024.5020.9521.550.00--0296.88%
Z240328P000710002024-03-27 11:27AM EDT71.0021.1022.0522.450.00-30306.25%
Z240328P000720002024-03-27 11:27AM EDT72.0022.1023.0523.550.00-10360.94%