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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241011C00080000 | 2024-10-04 11:35AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 43 | 57.81% |
| ZM241018C00080000 | 2024-10-07 1:55PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 30 | 693 | 42.58% |
| ZM241025C00080000 | 2024-10-02 9:30AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.24 | 0.00 | - | 10 | 32 | 47.22% |
| ZM241101C00080000 | 2024-09-27 1:17PM EDT | 2024-11-01 | 0.10 | 0.00 | 0.48 | 0.00 | - | 30 | 31 | 48.05% |
| ZM241108C00080000 | 2024-09-30 1:16PM EDT | 2024-11-08 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 42 | 32.37% |
| ZM241115C00080000 | 2024-10-07 11:58AM EDT | 2024-11-15 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 20 | 1,570 | 30.57% |
| ZM241220C00080000 | 2024-10-07 11:38AM EDT | 2024-12-20 | 0.85 | 0.80 | 0.85 | 0.00 | - | 27 | 3,009 | 33.64% |
| ZM250117C00080000 | 2024-10-07 3:14PM EDT | 2025-01-17 | 1.13 | 1.13 | 1.17 | +0.01 | +0.89% | 76 | 4,166 | 32.06% |
| ZM250221C00080000 | 2024-10-07 10:21AM EDT | 2025-02-21 | 1.80 | 1.64 | 1.89 | +0.13 | +7.78% | 5 | 458 | 33.45% |
| ZM250321C00080000 | 2024-10-04 1:56PM EDT | 2025-03-21 | 2.35 | 2.33 | 2.40 | 0.00 | - | 2 | 1,321 | 33.89% |
| ZM250516C00080000 | 2024-10-04 3:54PM EDT | 2025-05-16 | 3.20 | 2.98 | 3.15 | 0.00 | - | 1 | 29 | 33.39% |
| ZM250620C00080000 | 2024-10-07 3:32PM EDT | 2025-06-20 | 3.80 | 3.65 | 3.90 | -0.15 | -3.80% | 34 | 1,964 | 34.66% |
| ZM250919C00080000 | 2024-09-27 12:33PM EDT | 2025-09-19 | 5.70 | 5.05 | 5.30 | 0.00 | - | 40 | 108 | 35.38% |
| ZM260116C00080000 | 2024-10-03 1:29PM EDT | 2026-01-16 | 6.65 | 6.85 | 7.10 | 0.00 | - | 2 | 1,331 | 36.55% |
| ZM260618C00080000 | 2024-09-18 1:44PM EDT | 2026-06-18 | 8.40 | 8.80 | 9.20 | 0.00 | - | 1 | 83 | 37.70% |
| ZM261218C00080000 | 2024-10-01 1:10PM EDT | 2026-12-18 | 11.08 | 10.50 | 11.45 | 0.00 | - | 4 | 582 | 38.71% |
| ZM270115C00080000 | 2024-09-16 10:23AM EDT | 2027-01-15 | 12.00 | 11.25 | 11.65 | 0.00 | - | - | 10 | 38.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241018P00080000 | 2024-09-23 11:40AM EDT | 2024-10-18 | 11.40 | 11.65 | 12.35 | 0.00 | - | 3 | 53 | 54.49% |
| ZM241115P00080000 | 2024-09-10 9:38AM EDT | 2024-11-15 | 13.75 | 11.60 | 12.25 | 0.00 | - | 5 | 5 | 37.16% |
| ZM241220P00080000 | 2024-09-04 9:36AM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZM250117P00080000 | 2024-09-16 10:32AM EDT | 2025-01-17 | 12.07 | 12.15 | 12.55 | -0.28 | -2.27% | 1 | 11 | 27.12% |
| ZM250221P00080000 | 2024-08-27 2:50PM EDT | 2025-02-21 | 10.05 | 11.40 | 12.30 | 0.00 | - | - | 1 | 20.66% |
| ZM250321P00080000 | 2024-08-30 2:59PM EDT | 2025-03-21 | 12.50 | 11.90 | 12.10 | 0.00 | - | 38 | 40 | 16.31% |
| ZM250620P00080000 | 2024-09-30 11:10AM EDT | 2025-06-20 | 12.85 | 13.65 | 13.90 | 0.00 | - | 41 | 54 | 25.46% |
| ZM260116P00080000 | 2024-09-09 3:38PM EDT | 2026-01-16 | 16.85 | 15.20 | 15.70 | 0.00 | - | 2 | 62 | 25.60% |
| ZM261218P00080000 | 2024-08-30 2:40PM EDT | 2026-12-18 | 17.61 | 16.45 | 17.50 | 0.00 | - | 1 | 9 | 24.26% |
