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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2024-05-03 11:36AM EDT | 35.00 | 27.21 | 26.75 | 27.40 | +1.82 | +7.17% | 2 | 130 | 89.55% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 21.95 | 22.50 | 0.00 | - | 1 | 63 | 78.52% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 16.95 | 17.60 | 0.00 | - | 2 | 62 | 62.50% |
| ZM240621C00050000 | 2024-05-03 2:48PM EDT | 50.00 | 12.35 | 12.40 | 13.00 | +0.39 | +3.26% | 2 | 87 | 55.86% |
| ZM240621C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 9.05 | 8.20 | 8.60 | 0.00 | - | 2 | 500 | 51.29% |
| ZM240621C00060000 | 2024-05-03 3:28PM EDT | 60.00 | 4.73 | 4.90 | 5.00 | -0.67 | -12.41% | 214 | 1,334 | 45.26% |
| ZM240621C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 2.62 | 2.59 | 2.65 | -0.53 | -16.83% | 184 | 3,717 | 43.68% |
| ZM240621C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.30 | 1.25 | 1.30 | -0.27 | -17.20% | 210 | 3,380 | 43.46% |
| ZM240621C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 0.61 | 0.57 | 0.77 | -0.13 | -17.57% | 245 | 13,073 | 47.02% |
| ZM240621C00080000 | 2024-05-03 3:55PM EDT | 80.00 | 0.30 | 0.26 | 0.32 | -0.08 | -21.05% | 30 | 3,026 | 45.90% |
| ZM240621C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.30 | 0.11 | 0.29 | +0.06 | +25.00% | 12 | 1,178 | 52.73% |
| ZM240621C00090000 | 2024-04-30 10:25AM EDT | 90.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 1,642 | 50.68% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 95.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 2,211 | 54.88% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 100.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 27 | 1,665 | 59.77% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 400 | 65.23% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 13 | 1,398 | 69.92% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 94.14% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 76.95% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 4 | 2,289 | 61.72% |
| ZM240621P00045000 | 2024-05-03 2:33PM EDT | 45.00 | 0.10 | 0.07 | 0.18 | -0.07 | -41.18% | 8 | 3,056 | 50.98% |
| ZM240621P00050000 | 2024-05-03 12:52PM EDT | 50.00 | 0.45 | 0.41 | 0.45 | +0.06 | +15.38% | 20 | 2,629 | 45.61% |
| ZM240621P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 1.14 | 1.12 | 1.17 | +0.06 | +5.56% | 44 | 8,301 | 42.24% |
| ZM240621P00060000 | 2024-05-03 3:51PM EDT | 60.00 | 2.80 | 2.69 | 2.74 | +0.36 | +14.75% | 420 | 6,209 | 40.21% |
| ZM240621P00065000 | 2024-05-03 2:03PM EDT | 65.00 | 5.53 | 5.35 | 5.45 | +0.66 | +13.55% | 41 | 4,883 | 39.33% |
| ZM240621P00070000 | 2024-05-03 10:33AM EDT | 70.00 | 8.85 | 8.95 | 9.30 | -0.85 | -8.76% | 9 | 2,176 | 40.87% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 75.00 | 12.37 | 13.05 | 13.70 | 0.00 | - | 5 | 672 | 41.94% |
| ZM240621P00080000 | 2024-05-03 1:09PM EDT | 80.00 | 18.45 | 17.90 | 18.50 | +0.55 | +3.07% | 2 | 48,597 | 45.90% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 22.75 | 23.65 | 0.00 | - | 40,000 | 0 | 58.59% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 59.38% |
