$79.91
0.821.04%
가까이에: -
$79.98
0.070.09%
시간외: 4:49 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Zillow Gr의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Zillow Gr에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid38.75
Ask40.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid34.05
Ask35.55
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid33.35
Ask35.1
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask34.5
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid32.45
Ask34.05
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask33.65
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price23.85Jan 14, 2025
Change
00%
Bid31.4
Ask33.15
volume0
Intrest2
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid30.95
Ask32.6
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid30.55
Ask33.65
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask31.65
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask31.15
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask30.45
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask29.5
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid27.35
Ask30.15
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask27.45
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid24.85
Ask26.7
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask25.5
volume0
Intrest0
Strike
55
55
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid22.9
Ask24.3
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price14.4Jan 14, 2025
Change
00%
Bid22.05
Ask23.5
volume0
Intrest5
Strike
57
57
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Last Price-
Change
-
Bid20.9
Ask22.45
volume0
Intrest0
Strike
58
58
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid20.05
Ask21.6
volume0
Intrest0
Strike
59
59
Last Price0.14Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid19
Ask20.45
volume0
Intrest0
Strike
60
60
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid17.95
Ask19.5
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask19.75
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid15.95
Ask17.5
volume0
Intrest0
Strike
63
63
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price-
Change
-
Bid15.15
Ask16.35
volume0
Intrest0
Strike
64
64
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest136
Last Price10.32Jan 15, 2025
Change
00%
Bid14.3
Ask15.3
volume0
Intrest6
Strike
65
65
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest7
Last Price4.85Jan 10, 2025
Change
00%
Bid13.4
Ask14.7
volume0
Intrest1
Strike
66
66
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest60
Last Price8Jan 16, 2025
Change
00%
Bid12.25
Ask13.45
volume0
Intrest1
Strike
67
67
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest11
Last Price-
Change
-
Bid11.4
Ask12.45
volume0
Intrest0
Strike
68
68
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest82
Last Price2.92Jan 13, 2025
Change
00%
Bid10.3
Ask11.4
volume0
Intrest1
Strike
69
69
Last Price0.98Jan 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest17
Last Price8.1Jan 21, 2025
Change
00%
Bid9.7
Ask10.85
volume0
Intrest359
Strike
70
70
Last Price0.03Jan 23, 2025
Change
0.0240%
Bid-
Ask0.04
volume10
Intrest323
Last Price7.25Jan 17, 2025
Change
00%
Bid8.65
Ask9.35
volume0
Intrest212
Strike
71
71
Last Price0.13Jan 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest194
Last Price6.5Jan 21, 2025
Change
00%
Bid7.5
Ask8.2
volume0
Intrest37
Strike
72
72
Last Price0.17Jan 23, 2025
Change
0.1142.86%
Bid-
Ask0.1
volume1
Intrest27
Last Price5.35Jan 23, 2025
Change
0.48.08%
Bid6.6
Ask8.65
volume3
Intrest127
Strike
73
73
Last Price0.02Jan 23, 2025
Change
0.0777.78%
Bid-
Ask0.2
volume3
Intrest117
Last Price5.4Jan 23, 2025
Change
0.122.27%
Bid5.7
Ask6.25
volume13
Intrest100
Strike
74
74
Last Price0.13Jan 21, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest70
Last Price5Jan 23, 2025
Change
0.613.64%
Bid4.5
Ask6.75
volume26
Intrest99
Strike
75
75
Last Price0.07Jan 23, 2025
Change
00%
Bid0.01
Ask0.13
volume95
Intrest173
Last Price3.33Jan 23, 2025
Change
0.7428.57%
Bid2.7
Ask4.2
volume1
Intrest193
Strike
76
76
Last Price0.03Jan 23, 2025
Change
0.0770%
Bid-
Ask0.37
volume106
Intrest140
Last Price2.6Jan 23, 2025
Change
0.2410.17%
Bid2.64
Ask3.15
volume18
Intrest134
Strike
77
77
Last Price0.1Jan 23, 2025
Change
0.1560%
Bid-
Ask0.1
volume73
Intrest686
Last Price1.92Jan 23, 2025
Change
0.2313.61%
Bid1.56
Ask2.35
volume28
Intrest84
Strike
78
78
Last Price0.4Jan 23, 2025
Change
0.024.76%
Bid-
Ask0.19
volume126
Intrest86
Last Price1.02Jan 23, 2025
Change
0.3324.44%
Bid0.94
Ask2.03
volume26
Intrest20
Strike
79
79
Last Price0.26Jan 23, 2025
Change
0.5467.5%
Bid0.22
Ask0.44
volume29
Intrest81
Last Price0.66Jan 23, 2025
Change
0.045.71%
Bid0.54
Ask0.68
volume39
Intrest190
Strike
80
80
Last Price0.73Jan 23, 2025
Change
0.6948.59%
Bid0.4
Ask0.85
volume36
Intrest11
Last Price0.25Jan 23, 2025
Change
0.0619.35%
Bid0.21
Ask0.26
volume33
Intrest579
Strike
81
81
Last Price1.72Jan 23, 2025
Change
8.683.33%
Bid0.79
Ask1.86
volume4
Intrest4
Last Price0.05Jan 23, 2025
Change
0.2180.77%
Bid-
Ask0.1
volume1
Intrest34
Strike
82
82
Last Price3.95Jan 21, 2025
Change
00%
Bid1.98
Ask2.63
volume0
Intrest2
Last Price0.09Jan 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest30
Strike
83
83
Last Price-
Change
-
Bid2.61
Ask4.6
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest23
Strike
84
84
Last Price7.85Dec 20, 2024
Change
00%
Bid3
Ask4.7
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
85
85
Last Price5.31Jan 23, 2025
Change
1.6423.6%
Bid3.25
Ask5.75
volume2
Intrest4
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Strike
86
86
Last Price-
Change
-
Bid5.75
Ask6.75
volume0
Intrest0
Last Price0.16Jan 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Strike
87
87
Last Price-
Change
-
Bid6.65
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid7.6
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid8.6
Ask9.8
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest16
Strike
90
90
Last Price11.95Jan 21, 2025
Change
00%
Bid9.65
Ask10.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid10.5
Ask11.9
volume0
Intrest0
Last Price1.66Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
92
92
Last Price-
Change
-
Bid11.65
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid12.6
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid12.8
Ask14.75
volume0
Intrest0
Last Price0.76Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
95
95
Last Price-
Change
-
Bid14.55
Ask15.9
volume0
Intrest0
Last Price0.63Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid19.45
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid24.45
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid29.5
Ask31.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved