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28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00050000 | 2024-05-29 12:40PM EDT | 50.00 | 11.95 | 8.65 | 9.30 | 0.00 | - | 1 | 1 | 75.00% |
| ZM240628C00053000 | 2024-06-21 12:28PM EDT | 53.00 | 5.52 | 5.75 | 6.20 | +0.19 | +3.56% | 115 | 118 | 52.34% |
| ZM240628C00054000 | 2024-06-20 2:30PM EDT | 54.00 | 3.97 | 4.70 | 5.25 | 0.00 | - | 13 | 16 | 65.33% |
| ZM240628C00055000 | 2024-06-21 11:52AM EDT | 55.00 | 3.35 | 3.75 | 4.25 | +1.85 | +123.33% | 3 | 22 | 55.76% |
| ZM240628C00056000 | 2024-06-20 3:02PM EDT | 56.00 | 2.26 | 2.87 | 3.45 | 0.00 | - | 57 | 149 | 55.08% |
| ZM240628C00057000 | 2024-06-21 3:55PM EDT | 57.00 | 2.31 | 2.06 | 2.32 | +0.55 | +31.25% | 44 | 377 | 38.57% |
| ZM240628C00058000 | 2024-06-21 3:59PM EDT | 58.00 | 1.35 | 1.31 | 1.40 | +0.24 | +21.62% | 382 | 320 | 29.83% |
| ZM240628C00059000 | 2024-06-21 3:59PM EDT | 59.00 | 0.74 | 0.73 | 0.89 | +0.09 | +13.85% | 636 | 530 | 31.45% |
| ZM240628C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 0.49 | 0.37 | 0.53 | +0.12 | +32.43% | 743 | 413 | 32.62% |
| ZM240628C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 297 | 320 | 28.81% |
| ZM240628C00062000 | 2024-06-21 3:57PM EDT | 62.00 | 0.07 | 0.07 | 0.12 | -0.03 | -30.00% | 285 | 505 | 31.84% |
| ZM240628C00063000 | 2024-06-21 2:39PM EDT | 63.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 510 | 106 | 35.16% |
| ZM240628C00064000 | 2024-06-18 9:30AM EDT | 64.00 | 0.03 | 0.02 | 0.10 | -0.17 | -85.00% | 1 | 133 | 43.36% |
| ZM240628C00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 294 | 332 | 47.27% |
| ZM240628C00066000 | 2024-06-20 2:37PM EDT | 66.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 200 | 318 | 54.10% |
| ZM240628C00067000 | 2024-06-21 12:47PM EDT | 67.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 8 | 99 | 53.52% |
| ZM240628C00068000 | 2024-06-21 3:06PM EDT | 68.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 3 | 2,045 | 58.59% |
| ZM240628C00069000 | 2024-06-18 10:02AM EDT | 69.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 98 | 61.33% |
| ZM240628C00070000 | 2024-06-21 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 363 | 57.81% |
| ZM240628C00071000 | 2024-06-10 10:54AM EDT | 71.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 67 | 70.31% |
| ZM240628C00072000 | 2024-06-21 12:47PM EDT | 72.00 | 0.02 | 0.01 | 0.12 | -0.05 | -71.43% | 8 | 56 | 80.47% |
| ZM240628C00073000 | 2024-06-13 10:08AM EDT | 73.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 83.98% |
| ZM240628C00074000 | 2024-06-20 12:51PM EDT | 74.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 65 | 93.36% |
| ZM240628C00075000 | 2024-06-18 12:44PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 141 | 73.44% |
| ZM240628C00076000 | 2024-06-03 3:02PM EDT | 76.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 45 | 45 | 101.95% |
| ZM240628C00080000 | 2024-06-21 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 81 | 100.00% |
| ZM240628C00085000 | 2024-05-23 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 98.44% |
| ZM240628C00090000 | 2024-06-14 10:27AM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 85 | 100 | 112.50% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 78.13% |
| ZM240628P00050000 | 2024-06-21 12:11PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 42 | 61.72% |
| ZM240628P00051000 | 2024-06-20 3:44PM EDT | 51.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 25 | 58.59% |
| ZM240628P00052000 | 2024-06-21 12:47PM EDT | 52.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 8 | 37 | 51.95% |
| ZM240628P00053000 | 2024-06-21 11:41AM EDT | 53.00 | 0.03 | 0.01 | 0.09 | -0.09 | -75.00% | 1 | 925 | 51.95% |
| ZM240628P00054000 | 2024-06-21 2:05PM EDT | 54.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 36 | 303 | 45.51% |
| ZM240628P00055000 | 2024-06-21 3:50PM EDT | 55.00 | 0.06 | 0.02 | 0.08 | -0.06 | -50.00% | 38 | 314 | 35.94% |
| ZM240628P00056000 | 2024-06-21 3:52PM EDT | 56.00 | 0.10 | 0.06 | 0.10 | -0.08 | -44.44% | 313 | 583 | 30.08% |
| ZM240628P00057000 | 2024-06-21 3:59PM EDT | 57.00 | 0.17 | 0.15 | 0.19 | -0.22 | -56.41% | 393 | 212 | 27.15% |
| ZM240628P00058000 | 2024-06-21 3:56PM EDT | 58.00 | 0.33 | 0.37 | 0.42 | -0.38 | -53.52% | 468 | 355 | 26.17% |
| ZM240628P00059000 | 2024-06-21 3:56PM EDT | 59.00 | 0.68 | 0.75 | 0.85 | -0.67 | -49.63% | 528 | 338 | 26.17% |
| ZM240628P00060000 | 2024-06-21 3:57PM EDT | 60.00 | 1.41 | 1.36 | 1.52 | -0.61 | -30.20% | 185 | 409 | 27.78% |
| ZM240628P00061000 | 2024-06-21 3:37PM EDT | 61.00 | 2.79 | 1.93 | 2.35 | -0.38 | -11.99% | 8 | 715 | 30.37% |
| ZM240628P00062000 | 2024-06-21 3:55PM EDT | 62.00 | 3.00 | 2.98 | 3.30 | -1.23 | -29.08% | 5 | 36 | 35.74% |
| ZM240628P00063000 | 2024-06-21 11:27AM EDT | 63.00 | 4.80 | 3.85 | 4.40 | -0.20 | -4.00% | 3 | 24 | 49.32% |
| ZM240628P00064000 | 2024-06-04 3:36PM EDT | 64.00 | 3.07 | 4.90 | 5.35 | 0.00 | - | 1 | 2 | 53.61% |
| ZM240628P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 7.86 | 5.85 | 6.40 | 0.00 | - | 1 | 0 | 63.87% |
| ZM240628P00066000 | 2024-06-21 1:22PM EDT | 66.00 | 7.75 | 6.75 | 7.45 | +0.26 | +3.47% | 1 | 0 | 74.02% |
| ZM240628P00067000 | 2024-06-07 12:02PM EDT | 67.00 | 3.95 | 7.65 | 8.25 | 0.00 | - | 13 | 0 | 64.26% |
| ZM240628P00068000 | 2024-06-21 2:58PM EDT | 68.00 | 9.80 | 8.70 | 9.40 | +4.65 | +90.29% | 1 | 1 | 83.59% |
| ZM240628P00069000 | 2024-06-12 12:31PM EDT | 69.00 | 7.65 | 9.65 | 10.45 | 0.00 | - | 2 | 0 | 93.46% |
| ZM240628P00071000 | 2024-05-29 1:03PM EDT | 71.00 | 9.22 | 11.65 | 12.35 | 0.00 | - | - | 0 | 96.68% |
