Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00048000 | 2024-09-03 9:48AM EDT | 48.00 | 22.30 | 17.05 | 19.50 | 0.00 | - | - | 20 | 256.06% |
| ZM240913C00049000 | 2024-09-03 9:48AM EDT | 49.00 | 21.30 | 17.55 | 18.65 | 0.00 | - | - | 1 | 203.52% |
| ZM240913C00050000 | 2024-09-03 9:51AM EDT | 50.00 | 20.05 | 15.20 | 17.70 | 0.00 | - | 6 | 20 | 247.75% |
| ZM240913C00052000 | 2024-08-27 1:43PM EDT | 52.00 | 19.96 | 14.50 | 14.80 | 0.00 | - | 4 | 13 | 128.52% |
| ZM240913C00055000 | 2024-08-22 9:44AM EDT | 55.00 | 10.17 | 11.60 | 12.80 | 0.00 | - | 1 | 5 | 149.80% |
| ZM240913C00056000 | 2024-09-06 12:38PM EDT | 56.00 | 10.83 | 10.60 | 11.75 | 0.00 | - | 2 | 23 | 137.31% |
| ZM240913C00057000 | 2024-09-06 1:52PM EDT | 57.00 | 9.83 | 8.05 | 10.80 | 0.00 | - | 1 | 19 | 168.07% |
| ZM240913C00058000 | 2024-09-06 2:12PM EDT | 58.00 | 8.81 | 8.40 | 9.20 | 0.00 | - | 2 | 7 | 79.69% |
| ZM240913C00059000 | 2024-09-05 9:37AM EDT | 59.00 | 9.05 | 7.60 | 9.60 | 0.00 | - | 1 | 34 | 132.62% |
| ZM240913C00060000 | 2024-09-04 10:45AM EDT | 60.00 | 8.75 | 6.65 | 6.80 | 0.00 | - | 2 | 45 | 63.67% |
| ZM240913C00061000 | 2024-09-09 12:50PM EDT | 61.00 | 6.48 | 5.60 | 5.80 | 0.00 | - | 1 | 18 | 55.47% |
| ZM240913C00062000 | 2024-09-10 11:45AM EDT | 62.00 | 4.29 | 3.85 | 4.85 | -0.87 | -16.86% | 1 | 37 | 52.34% |
| ZM240913C00063000 | 2024-09-09 11:04AM EDT | 63.00 | 3.18 | 3.70 | 3.85 | -0.82 | -20.50% | 10 | 47 | 43.56% |
| ZM240913C00064000 | 2024-09-09 9:51AM EDT | 64.00 | 3.20 | 2.74 | 2.97 | 0.00 | - | 4 | 101 | 42.09% |
| ZM240913C00065000 | 2024-09-10 3:47PM EDT | 65.00 | 1.62 | 1.72 | 2.15 | -0.38 | -19.00% | 55 | 135 | 39.84% |
| ZM240913C00066000 | 2024-09-10 3:48PM EDT | 66.00 | 0.92 | 1.11 | 1.17 | -0.29 | -23.97% | 158 | 70 | 27.78% |
| ZM240913C00067000 | 2024-09-10 3:55PM EDT | 67.00 | 0.55 | 0.54 | 0.62 | -0.10 | -15.38% | 240 | 178 | 27.25% |
| ZM240913C00068000 | 2024-09-10 3:54PM EDT | 68.00 | 0.25 | 0.23 | 0.27 | -0.06 | -19.35% | 201 | 518 | 26.56% |
| ZM240913C00069000 | 2024-09-10 3:38PM EDT | 69.00 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 423 | 552 | 27.15% |
| ZM240913C00070000 | 2024-09-10 3:59PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.03 | -50.00% | 111 | 487 | 30.27% |
| ZM240913C00071000 | 2024-09-10 2:32PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 188 | 537 | 32.42% |
| ZM240913C00072000 | 2024-09-10 2:51PM EDT | 72.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 206 | 40.23% |
| ZM240913C00073000 | 2024-09-10 12:34PM EDT | 73.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 2 | 180 | 51.17% |
| ZM240913C00074000 | 2024-09-06 3:47PM EDT | 74.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 72 | 53.71% |
| ZM240913C00075000 | 2024-09-10 12:18PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 179 | 54.69% |
| ZM240913C00076000 | 2024-09-09 10:07AM EDT | 76.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 24 | 90.63% |
| ZM240913C00077000 | 2024-09-09 10:08AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 103 | 59.38% |
| ZM240913C00078000 | 2024-09-05 1:15PM EDT | 78.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 4 | 15 | 85.55% |
| ZM240913C00079000 | 2024-09-04 9:50AM EDT | 79.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 55 | 62 | 105.27% |
| ZM240913C00080000 | 2024-09-09 1:40PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 68 | 75.00% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00040000 | 2024-08-20 12:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,440 | 168.75% |
| ZM240913P00044000 | 2024-08-29 2:21PM EDT | 44.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
| ZM240913P00045000 | 2024-08-08 9:48AM EDT | 45.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 13 | 131.25% |
| ZM240913P00046000 | 2024-08-12 3:09PM EDT | 46.00 | 0.44 | 0.00 | 0.61 | 0.00 | - | 52 | 50 | 223.05% |
| ZM240913P00048000 | 2024-08-22 11:19AM EDT | 48.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 6 | 5 | 205.08% |
| ZM240913P00049000 | 2024-08-12 1:17PM EDT | 49.00 | 0.81 | 0.00 | 0.70 | 0.00 | - | - | 1 | 197.27% |
| ZM240913P00050000 | 2024-09-09 9:32AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 173.44% |
| ZM240913P00051000 | 2024-08-22 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 1 | 176.37% |
| ZM240913P00052000 | 2024-08-23 12:12PM EDT | 52.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 11 | 51 | 166.21% |
| ZM240913P00053000 | 2024-09-10 10:17AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 13 | 81.25% |
| ZM240913P00054000 | 2024-09-10 10:17AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 240 | 223 | 75.00% |
| ZM240913P00055000 | 2024-09-09 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 104 | 83.59% |
| ZM240913P00056000 | 2024-09-10 10:19AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 420 | 53 | 62.50% |
| ZM240913P00057000 | 2024-08-23 12:12PM EDT | 57.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 128.91% |
| ZM240913P00058000 | 2024-09-06 11:07AM EDT | 58.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 201 | 118.36% |
| ZM240913P00059000 | 2024-09-06 11:22AM EDT | 59.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 136 | 50.00% |
| ZM240913P00060000 | 2024-09-09 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 70 | 122 | 53.52% |
| ZM240913P00061000 | 2024-09-09 12:51PM EDT | 61.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7 | 39 | 50.00% |
| ZM240913P00062000 | 2024-09-09 10:48AM EDT | 62.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 15 | 31 | 45.12% |
| ZM240913P00063000 | 2024-09-10 2:49PM EDT | 63.00 | 0.06 | 0.02 | 0.11 | -0.02 | -25.00% | 37 | 115 | 40.23% |
| ZM240913P00064000 | 2024-09-10 3:01PM EDT | 64.00 | 0.13 | 0.04 | 0.11 | -0.01 | -7.14% | 31 | 1,051 | 31.64% |
| ZM240913P00065000 | 2024-09-10 3:52PM EDT | 65.00 | 0.21 | 0.17 | 0.21 | -0.08 | -27.59% | 209 | 598 | 28.52% |
| ZM240913P00066000 | 2024-09-10 3:43PM EDT | 66.00 | 0.38 | 0.36 | 0.42 | -0.19 | -33.33% | 104 | 658 | 25.88% |
| ZM240913P00067000 | 2024-09-10 2:55PM EDT | 67.00 | 1.17 | 0.83 | 0.89 | +0.12 | +11.43% | 44 | 701 | 26.17% |
| ZM240913P00068000 | 2024-09-10 3:10PM EDT | 68.00 | 1.85 | 1.36 | 1.74 | +0.17 | +10.12% | 56 | 497 | 33.89% |
| ZM240913P00069000 | 2024-09-10 10:36AM EDT | 69.00 | 2.95 | 2.12 | 2.42 | +0.37 | +14.34% | 36 | 182 | 27.93% |
| ZM240913P00070000 | 2024-09-10 3:44PM EDT | 70.00 | 3.30 | 2.33 | 3.45 | +0.12 | +3.77% | 33 | 167 | 38.09% |
| ZM240913P00071000 | 2024-09-09 3:02PM EDT | 71.00 | 4.27 | 3.35 | 4.40 | 0.00 | - | 2 | 110 | 41.41% |
| ZM240913P00072000 | 2024-09-10 10:19AM EDT | 72.00 | 5.80 | 4.25 | 7.00 | +0.35 | +6.42% | 1 | 57 | 66.02% |
| ZM240913P00073000 | 2024-09-10 10:16AM EDT | 73.00 | 6.95 | 6.30 | 6.40 | +1.40 | +25.23% | 1 | 67 | 54.88% |
| ZM240913P00074000 | 2024-08-28 10:05AM EDT | 74.00 | 3.15 | 7.30 | 7.40 | 0.00 | - | 1 | 0 | 53.91% |
| ZM240913P00075000 | 2024-09-05 1:47PM EDT | 75.00 | 7.35 | 8.25 | 8.40 | 0.00 | - | 1 | 0 | 53.13% |
| ZM240913P00076000 | 2024-09-03 2:30PM EDT | 76.00 | 6.90 | 7.60 | 9.40 | 0.00 | - | 5 | 4 | 73.44% |
| ZM240913P00077000 | 2024-08-28 11:02AM EDT | 77.00 | 6.30 | 10.30 | 10.40 | 0.00 | - | 3 | 3 | 70.31% |
| ZM240913P00079000 | 2024-09-03 9:35AM EDT | 79.00 | 9.85 | 12.25 | 12.45 | 0.00 | - | - | 0 | 80.47% |
| ZM240913P00081000 | 2024-09-05 9:49AM EDT | 81.00 | 12.80 | 13.85 | 14.45 | 0.00 | - | - | 1 | 108.59% |
| ZM240913P00082000 | 2024-09-03 10:53AM EDT | 82.00 | 12.70 | 15.25 | 15.45 | 0.00 | - | - | 3 | 94.92% |
| ZM240913P00085000 | 2024-09-06 9:39AM EDT | 85.00 | 17.05 | 16.80 | 18.45 | 0.00 | - | 1 | 1 | 129.69% |
