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:70.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018C00070000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.21 | 0.22 | 0.34 | -0.06 | -22.22% | 1,478 | 3,907 | 31.93% |
| ZM241025C00070000 | 2024-10-15 3:58PM EDT | 2024-10-25 | 0.60 | 0.56 | 0.60 | +0.03 | +5.26% | 462 | 1,136 | 25.71% |
| ZM241101C00070000 | 2024-10-15 2:42PM EDT | 2024-11-01 | 0.96 | 0.78 | 1.03 | 0.00 | - | 38 | 131 | 27.81% |
| ZM241108C00070000 | 2024-10-15 2:46PM EDT | 2024-11-08 | 1.20 | 1.17 | 1.45 | -0.13 | -9.77% | 17 | 40 | 29.74% |
| ZM241115C00070000 | 2024-10-15 3:56PM EDT | 2024-11-15 | 1.68 | 1.58 | 1.72 | +0.16 | +10.53% | 167 | 4,026 | 29.71% |
| ZM241122C00070000 | 2024-10-15 10:13AM EDT | 2024-11-22 | 2.61 | 1.73 | 3.55 | +0.31 | +13.48% | 1 | 25 | 47.63% |
| ZM241129C00070000 | 2024-10-15 1:34PM EDT | 2024-11-29 | 2.76 | 2.80 | 3.05 | -0.16 | -5.48% | 11 | 2 | 38.67% |
| ZM241220C00070000 | 2024-10-15 3:37PM EDT | 2024-12-20 | 3.33 | 3.50 | 3.60 | -0.07 | -2.06% | 34 | 3,151 | 36.76% |
| ZM250117C00070000 | 2024-10-15 12:52PM EDT | 2025-01-17 | 4.35 | 4.10 | 4.25 | +0.41 | +10.41% | 74 | 5,213 | 35.55% |
| ZM250221C00070000 | 2024-10-14 10:34AM EDT | 2025-02-21 | 5.06 | 4.85 | 5.00 | 0.00 | - | 2 | 475 | 34.99% |
| ZM250321C00070000 | 2024-10-15 9:39AM EDT | 2025-03-21 | 5.70 | 5.80 | 5.95 | 0.00 | - | 1 | 1,683 | 37.02% |
| ZM250516C00070000 | 2024-10-10 1:28PM EDT | 2025-05-16 | 8.40 | 6.65 | 7.00 | 0.00 | - | 1 | 14 | 36.84% |
| ZM250620C00070000 | 2024-10-15 3:04PM EDT | 2025-06-20 | 7.60 | 6.50 | 7.70 | -0.20 | -2.56% | 2 | 1,988 | 37.27% |
| ZM250919C00070000 | 2024-10-11 3:23PM EDT | 2025-09-19 | 11.00 | 9.05 | 9.40 | 0.00 | - | 3 | 43 | 38.37% |
| ZM260116C00070000 | 2024-10-15 3:50PM EDT | 2026-01-16 | 11.12 | 9.85 | 11.15 | +0.22 | +2.02% | 1 | 2,158 | 38.80% |
| ZM260618C00070000 | 2024-09-20 11:11AM EDT | 2026-06-18 | 12.35 | 12.80 | 13.25 | 0.00 | - | 3 | 37 | 39.65% |
| ZM261218C00070000 | 2024-10-14 2:57PM EDT | 2026-12-18 | 15.00 | 14.55 | 15.40 | 0.00 | - | 1 | 205 | 40.27% |
| ZM270115C00070000 | 2024-10-15 3:50PM EDT | 2027-01-15 | 15.42 | 14.90 | 15.65 | -0.58 | -3.62% | 1 | 83 | 40.21% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018P00070000 | 2024-10-15 12:43PM EDT | 2024-10-18 | 1.59 | 1.65 | 1.84 | -0.67 | -29.65% | 8 | 2,637 | 28.32% |
| ZM241025P00070000 | 2024-10-15 3:31PM EDT | 2024-10-25 | 2.39 | 2.04 | 2.14 | +0.03 | +1.27% | 9 | 153 | 24.76% |
| ZM241101P00070000 | 2024-10-14 11:09AM EDT | 2024-11-01 | 2.52 | 2.14 | 2.47 | 0.00 | - | 4 | 46 | 25.34% |
| ZM241108P00070000 | 2024-10-14 10:43AM EDT | 2024-11-08 | 2.72 | 2.67 | 2.82 | 0.00 | - | 14 | 14 | 26.69% |
| ZM241115P00070000 | 2024-10-15 1:32PM EDT | 2024-11-15 | 3.20 | 2.96 | 3.05 | -0.10 | -3.03% | 39 | 2,369 | 26.54% |
| ZM241122P00070000 | 2024-10-10 2:52PM EDT | 2024-11-22 | 3.09 | 2.96 | 4.80 | 0.00 | - | - | 1 | 43.92% |
| ZM241129P00070000 | 2024-10-14 1:58PM EDT | 2024-11-29 | 4.25 | 4.05 | 4.25 | 0.00 | - | 2 | 1 | 34.74% |
| ZM241220P00070000 | 2024-10-14 2:50PM EDT | 2024-12-20 | 4.80 | 4.50 | 4.60 | 0.00 | - | 28 | 1,221 | 31.79% |
| ZM250117P00070000 | 2024-10-15 11:33AM EDT | 2025-01-17 | 4.85 | 4.90 | 5.05 | -0.20 | -3.96% | 15 | 2,808 | 29.94% |
| ZM250221P00070000 | 2024-10-14 12:03PM EDT | 2025-02-21 | 5.40 | 5.35 | 5.50 | -0.10 | -1.82% | 1 | 78 | 28.37% |
| ZM250321P00070000 | 2024-10-14 2:36PM EDT | 2025-03-21 | 6.30 | 6.05 | 6.20 | 0.00 | - | 2 | 864 | 29.64% |
| ZM250516P00070000 | 2024-10-14 2:48PM EDT | 2025-05-16 | 6.90 | 6.40 | 7.70 | 0.00 | - | 1 | 24 | 32.64% |
| ZM250620P00070000 | 2024-10-11 12:20PM EDT | 2025-06-20 | 6.21 | 7.10 | 7.25 | 0.00 | - | 1 | 493 | 28.27% |
| ZM250919P00070000 | 2024-09-23 10:57AM EDT | 2025-09-19 | 8.20 | 8.05 | 8.40 | 0.00 | - | - | 4 | 28.57% |
| ZM260116P00070000 | 2024-10-11 12:05PM EDT | 2026-01-16 | 8.30 | 9.05 | 9.45 | 0.00 | - | 1 | 139 | 28.03% |
| ZM260618P00070000 | 2024-08-26 3:28PM EDT | 2026-06-18 | 10.10 | 9.35 | 11.05 | 0.00 | - | 2 | 11 | 28.83% |
| ZM261218P00070000 | 2024-10-09 3:23PM EDT | 2026-12-18 | 10.85 | 10.80 | 12.85 | 0.00 | - | 7 | 164 | 29.82% |
