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5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 7.30 | 9.45 | 0.00 | - | - | 4 | 67.97% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 5.15 | 7.35 | 0.00 | - | 2 | 7 | 66.82% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 5.60 | 6.45 | 0.00 | - | - | 2 | 55.66% |
| ZM240531C00060000 | 2024-05-02 3:25PM EDT | 60.00 | 4.85 | 4.80 | 5.30 | +0.55 | +12.79% | 3 | 7 | 50.02% |
| ZM240531C00061000 | 2024-04-30 2:57PM EDT | 61.00 | 3.20 | 4.40 | 4.65 | 0.00 | - | 8 | 16 | 50.81% |
| ZM240531C00062000 | 2024-05-02 10:31AM EDT | 62.00 | 3.55 | 2.66 | 4.40 | +0.20 | +5.97% | 2 | 18 | 56.64% |
| ZM240531C00063000 | 2024-05-02 3:10PM EDT | 63.00 | 3.38 | 3.30 | 3.50 | +2.74 | +428.13% | 15 | 6 | 50.71% |
| ZM240531C00064000 | 2024-05-02 1:56PM EDT | 64.00 | 3.10 | 2.81 | 3.10 | +0.55 | +21.57% | 2 | 66 | 51.29% |
| ZM240531C00065000 | 2024-05-02 12:03PM EDT | 65.00 | 2.49 | 2.45 | 2.69 | +0.69 | +38.33% | 72 | 908 | 51.15% |
| ZM240531C00066000 | 2024-05-02 2:13PM EDT | 66.00 | 2.30 | 2.08 | 2.59 | +0.70 | +43.75% | 4 | 52 | 51.22% |
| ZM240531C00067000 | 2024-05-02 3:50PM EDT | 67.00 | 1.74 | 1.85 | 2.00 | +0.40 | +29.85% | 36 | 170 | 51.00% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 1.49 | 2.18 | 0.00 | - | 1 | 72 | 52.88% |
| ZM240531C00069000 | 2024-05-02 10:12AM EDT | 69.00 | 1.07 | 1.25 | 1.50 | +0.23 | +27.38% | 1 | 9 | 51.59% |
| ZM240531C00070000 | 2024-05-02 2:49PM EDT | 70.00 | 1.07 | 0.96 | 1.25 | +0.67 | +167.50% | 41 | 21 | 51.07% |
| ZM240531C00071000 | 2024-05-02 3:04PM EDT | 71.00 | 0.90 | 0.87 | 1.12 | +0.29 | +47.54% | 9 | 41 | 52.25% |
| ZM240531C00072000 | 2024-05-02 12:39PM EDT | 72.00 | 0.81 | 0.72 | 1.85 | +0.13 | +19.12% | 3 | 7 | 58.79% |
| ZM240531C00073000 | 2024-05-02 12:48PM EDT | 73.00 | 0.71 | 0.62 | 0.98 | +0.16 | +29.09% | 2 | 1 | 52.25% |
| ZM240531C00074000 | 2024-05-02 2:50PM EDT | 74.00 | 0.59 | 0.51 | 0.88 | +0.18 | +43.90% | 10 | 11 | 52.78% |
| ZM240531C00075000 | 2024-05-02 2:46PM EDT | 75.00 | 0.50 | 0.42 | 0.55 | +0.09 | +21.95% | 1 | 37 | 50.10% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.18 | 0.28 | 0.00 | - | - | 1 | 52.73% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.05 | 0.53 | 0.00 | - | - | 1 | 67.77% |
| ZM240531P00050000 | 2024-05-02 3:09PM EDT | 50.00 | 0.25 | 0.00 | 1.13 | -0.06 | -19.35% | 1 | 63 | 66.50% |
| ZM240531P00052000 | 2024-04-17 12:37PM EDT | 52.00 | 0.75 | 0.38 | 0.45 | 0.00 | - | 3 | 3 | 52.93% |
| ZM240531P00053000 | 2024-04-29 10:12AM EDT | 53.00 | 0.13 | 0.10 | 0.59 | 0.00 | - | 1 | 2 | 54.30% |
| ZM240531P00054000 | 2024-04-25 11:37AM EDT | 54.00 | 0.80 | 0.16 | 0.96 | 0.00 | - | 5 | 10 | 59.18% |
| ZM240531P00055000 | 2024-05-02 9:40AM EDT | 55.00 | 0.87 | 0.30 | 0.87 | +0.03 | +3.57% | 22 | 167 | 52.44% |
| ZM240531P00056000 | 2024-05-02 2:57PM EDT | 56.00 | 0.91 | 0.29 | 1.04 | -0.26 | -22.22% | 10 | 10 | 51.37% |
| ZM240531P00057000 | 2024-04-30 12:13PM EDT | 57.00 | 1.43 | 0.90 | 1.27 | +0.23 | +19.17% | 1 | 216 | 50.90% |
| ZM240531P00058000 | 2024-05-02 12:55PM EDT | 58.00 | 1.33 | 1.27 | 1.58 | -0.42 | -24.00% | 2 | 263 | 51.22% |
| ZM240531P00059000 | 2024-05-02 12:40PM EDT | 59.00 | 1.65 | 1.62 | 1.97 | -0.45 | -21.43% | 49 | 12 | 52.08% |
| ZM240531P00060000 | 2024-05-02 3:25PM EDT | 60.00 | 2.11 | 1.84 | 2.39 | -0.79 | -27.24% | 3 | 33 | 52.64% |
| ZM240531P00061000 | 2024-05-02 1:10PM EDT | 61.00 | 2.38 | 2.23 | 2.70 | -0.27 | -10.19% | 1 | 60 | 50.90% |
| ZM240531P00062000 | 2024-05-02 3:10PM EDT | 62.00 | 2.94 | 2.72 | 2.99 | -0.21 | -6.67% | 4 | 21 | 48.32% |
| ZM240531P00063000 | 2024-05-02 2:41PM EDT | 63.00 | 3.30 | 2.63 | 3.50 | +0.65 | +24.53% | 1 | 11 | 48.29% |
| ZM240531P00064000 | 2024-04-30 9:32AM EDT | 64.00 | 3.86 | 3.75 | 4.00 | 0.00 | - | 2 | 10 | 47.49% |
