Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:45.00
認購期權範圍2023年12月1日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231201C00045000 | 2023-11-30 11:05AM EST | 2023-12-01 | 0.01 | 0.01 | 0.27 | -0.04 | -80.00% | 1 | 77 | 138.28% |
| Z231208C00045000 | 2023-11-30 12:33PM EST | 2023-12-08 | 0.09 | 0.06 | 0.09 | -0.15 | -62.50% | 12 | 47 | 43.75% |
| Z231215C00045000 | 2023-11-30 10:03AM EST | 2023-12-15 | 0.25 | 0.20 | 0.23 | -0.28 | -52.83% | 4 | 6,109 | 41.21% |
| Z231222C00045000 | 2023-11-30 10:52AM EST | 2023-12-22 | 0.38 | 0.32 | 0.39 | -0.49 | -56.32% | 88 | 208 | 40.53% |
| Z231229C00045000 | 2023-11-30 2:28PM EST | 2023-12-29 | 0.50 | 0.46 | 0.51 | -0.54 | -51.92% | 18 | 39 | 39.01% |
| Z240105C00045000 | 2023-11-29 9:56AM EST | 2024-01-05 | 1.71 | 0.57 | 0.65 | 0.00 | - | 1 | 21 | 38.67% |
| Z240119C00045000 | 2023-11-30 2:49PM EST | 2024-01-19 | 0.98 | 0.91 | 0.98 | -0.55 | -35.95% | 62 | 5,184 | 39.50% |
| Z240216C00045000 | 2023-11-30 1:12PM EST | 2024-02-16 | 1.79 | 1.80 | 1.89 | -0.63 | -26.03% | 92 | 35,025 | 45.00% |
| Z240517C00045000 | 2023-11-30 11:34AM EST | 2024-05-17 | 3.80 | 3.60 | 3.70 | -0.60 | -13.64% | 1 | 402 | 47.31% |
| Z240621C00045000 | 2023-11-29 1:30PM EST | 2024-06-21 | 4.75 | 3.95 | 4.10 | 0.00 | - | 536 | 9,648 | 46.36% |
| Z240816C00045000 | 2023-11-30 11:34AM EST | 2024-08-16 | 5.10 | 4.90 | 5.05 | -0.55 | -9.73% | 2 | 10,565 | 47.97% |
| Z241115C00045000 | 2023-11-30 11:34AM EST | 2024-11-15 | 6.45 | 6.25 | 6.35 | -1.14 | -15.02% | 2 | 376 | 49.41% |
| Z250117C00045000 | 2023-11-30 3:26PM EST | 2025-01-17 | 7.05 | 6.95 | 7.10 | -1.21 | -14.65% | 2 | 10,697 | 49.82% |
| Z251219C00045000 | 2023-11-03 10:27AM EST | 2025-12-19 | 8.00 | 8.35 | 10.95 | 0.00 | - | 1 | 76 | 53.74% |
| Z260116C00045000 | 2023-11-29 2:35PM EST | 2026-01-16 | 10.70 | 10.00 | 11.10 | -0.94 | -8.08% | 10 | 23 | 51.03% |
認沽盤範圍2023年12月1日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231201P00045000 | 2023-11-22 9:34AM EST | 2023-12-01 | 6.25 | 3.85 | 4.25 | 0.00 | - | 2 | 2 | 150.78% |
| Z231208P00045000 | 2023-11-30 11:02AM EST | 2023-12-08 | 4.14 | 3.80 | 4.30 | -0.46 | -10.00% | 1 | 1 | 57.13% |
| Z231215P00045000 | 2023-11-29 10:56AM EST | 2023-12-15 | 2.70 | 4.10 | 4.30 | 0.00 | - | 3 | 819 | 41.70% |
| Z231222P00045000 | 2023-11-10 9:39AM EST | 2023-12-22 | 8.80 | 4.20 | 4.35 | 0.00 | - | - | 1 | 36.62% |
| Z231229P00045000 | 2023-11-24 12:14PM EST | 2023-12-29 | 5.31 | 4.25 | 4.70 | 0.00 | - | 1 | 1 | 42.82% |
| Z240119P00045000 | 2023-11-29 11:03AM EST | 2024-01-19 | 3.51 | 4.60 | 4.75 | 0.00 | - | 4 | 4,701 | 33.69% |
| Z240216P00045000 | 2023-11-29 10:12AM EST | 2024-02-16 | 4.25 | 5.35 | 5.50 | 0.00 | - | 15 | 99 | 38.57% |
| Z240517P00045000 | 2023-11-30 12:24PM EST | 2024-05-17 | 6.63 | 6.60 | 6.75 | +0.68 | +11.43% | 10 | 191 | 38.10% |
| Z240621P00045000 | 2023-11-30 10:01AM EST | 2024-06-21 | 6.65 | 6.85 | 7.05 | +0.45 | +7.26% | 1,000 | 10,394 | 37.20% |
| Z240816P00045000 | 2023-11-15 12:49PM EST | 2024-08-16 | 8.05 | 7.45 | 7.60 | 0.00 | - | 65 | 146 | 37.00% |
| Z241115P00045000 | 2023-11-29 3:40PM EST | 2024-11-15 | 7.90 | 8.30 | 8.45 | 0.00 | - | 13 | 257 | 37.20% |
| Z250117P00045000 | 2023-11-30 11:34AM EST | 2025-01-17 | 8.70 | 8.70 | 8.95 | +0.45 | +5.45% | 1 | 2,150 | 37.12% |
| Z251219P00045000 | 2023-11-03 1:02PM EST | 2025-12-19 | 12.97 | 10.60 | 12.40 | 0.00 | - | 5 | 40 | 42.38% |
| Z260116P00045000 | 2023-11-15 3:54PM EST | 2026-01-16 | 11.00 | 9.15 | 11.70 | 0.00 | - | 1 | 50 | 38.65% |
