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：
拍板:40.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00040000 | 2024-08-22 11:17AM EDT | 2024-10-18 | 28.10 | 26.95 | 28.90 | 0.00 | - | - | 1 | 208.98% |
| ZM241025C00040000 | 2024-10-04 10:16AM EDT | 2024-10-25 | 27.87 | 26.45 | 30.35 | 0.00 | - | 1 | 1 | 113.67% |
| ZM241115C00040000 | 2024-08-23 9:55AM EDT | 2024-11-15 | 30.00 | 26.35 | 29.55 | 0.00 | - | 2 | 2 | 134.67% |
| ZM241220C00040000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 21.35 | 30.70 | 31.05 | 0.00 | - | 1 | 2 | 123.80% |
| ZM250117C00040000 | 2024-09-30 9:30AM EDT | 2025-01-17 | 30.05 | 28.65 | 29.85 | 0.00 | - | 1 | 776 | 77.10% |
| ZM250221C00040000 | 2024-08-14 12:28PM EDT | 2025-02-21 | 18.40 | 27.95 | 28.80 | 0.00 | - | 3 | 10 | 56.69% |
| ZM250321C00040000 | 2024-09-19 1:48PM EDT | 2025-03-21 | 28.50 | 28.85 | 29.60 | 0.00 | - | 5 | 88 | 60.16% |
| ZM250620C00040000 | 2024-08-29 9:30AM EDT | 2025-06-20 | 32.37 | 30.65 | 31.85 | 0.00 | - | 1 | 28 | 70.02% |
| ZM260116C00040000 | 2024-09-10 12:11PM EDT | 2026-01-16 | 29.64 | 31.25 | 31.60 | 0.00 | - | 1 | 63 | 53.05% |
| ZM260618C00040000 | 2024-09-09 2:09PM EDT | 2026-06-18 | 31.15 | 31.85 | 32.85 | 0.00 | - | 7 | 8 | 51.15% |
| ZM261218C00040000 | 2024-08-23 9:53AM EDT | 2026-12-18 | 33.65 | 31.95 | 33.15 | 0.00 | - | 1 | 36 | 48.63% |
| ZM270115C00040000 | 2024-10-08 3:06PM EDT | 2027-01-15 | 33.80 | 33.30 | 34.20 | -0.17 | -0.50% | 149 | 67 | 50.46% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018P00040000 | 2024-10-08 9:40AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 2 | 106.25% |
| ZM241115P00040000 | 2024-09-09 9:33AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 93.16% |
| ZM241220P00040000 | 2024-09-30 3:22PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 396 | 51.17% |
| ZM250117P00040000 | 2024-10-08 3:42PM EDT | 2025-01-17 | 0.07 | 0.02 | 0.30 | +0.03 | +75.00% | 7 | 8,214 | 53.22% |
| ZM250221P00040000 | 2024-09-26 2:11PM EDT | 2025-02-21 | 0.20 | 0.06 | 0.20 | 0.00 | - | 2 | 260 | 47.75% |
| ZM250321P00040000 | 2024-10-04 2:44PM EDT | 2025-03-21 | 0.27 | 0.07 | 1.05 | 0.00 | - | 2 | 39 | 53.52% |
| ZM250516P00040000 | 2024-10-08 2:22PM EDT | 2025-05-16 | 0.36 | 0.13 | 1.30 | +0.01 | +2.86% | 2 | 0 | 57.52% |
| ZM250620P00040000 | 2024-10-08 2:25PM EDT | 2025-06-20 | 0.44 | 0.01 | 1.55 | 0.00 | - | 2 | 115 | 56.32% |
| ZM260116P00040000 | 2024-10-08 2:58PM EDT | 2026-01-16 | 0.91 | 0.00 | 1.20 | +0.21 | +30.00% | 3 | 1,229 | 38.70% |
| ZM260618P00040000 | 2024-10-08 9:30AM EDT | 2026-06-18 | 1.24 | 0.00 | 2.52 | +0.05 | +4.20% | 1 | 40 | 42.60% |
| ZM261218P00040000 | 2024-10-08 9:30AM EDT | 2026-12-18 | 1.79 | 0.00 | 2.61 | -0.28 | -13.53% | 1 | 51 | 37.92% |
