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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 7.35 | 7.65 | 8.45 | 0.00 | - | 1 | 1 | 51.95% |
| ZM240705C00053000 | 2024-06-14 10:34AM EDT | 53.00 | 4.82 | 5.65 | 6.50 | 0.00 | - | - | 1 | 60.64% |
| ZM240705C00055000 | 2024-06-17 1:39PM EDT | 55.00 | 2.34 | 4.00 | 4.60 | 0.00 | - | 2 | 2 | 49.46% |
| ZM240705C00057000 | 2024-06-21 3:59PM EDT | 57.00 | 2.29 | 2.30 | 2.60 | +0.33 | +16.84% | 88 | 225 | 33.79% |
| ZM240705C00058000 | 2024-06-21 3:53PM EDT | 58.00 | 1.55 | 1.44 | 1.88 | +0.13 | +9.15% | 31 | 168 | 31.74% |
| ZM240705C00059000 | 2024-06-21 3:55PM EDT | 59.00 | 1.15 | 1.05 | 1.26 | +0.18 | +18.56% | 66 | 144 | 29.74% |
| ZM240705C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.65 | 0.63 | 0.74 | +0.05 | +8.33% | 66 | 349 | 27.25% |
| ZM240705C00061000 | 2024-06-21 3:26PM EDT | 61.00 | 0.35 | 0.35 | 0.54 | +0.03 | +9.38% | 12 | 72 | 29.74% |
| ZM240705C00062000 | 2024-06-21 12:38PM EDT | 62.00 | 0.15 | 0.23 | 0.30 | -0.01 | -6.25% | 6 | 265 | 28.81% |
| ZM240705C00063000 | 2024-06-20 12:31PM EDT | 63.00 | 0.13 | 0.12 | 0.17 | +0.02 | +18.18% | 1 | 30 | 28.81% |
| ZM240705C00064000 | 2024-06-21 11:33AM EDT | 64.00 | 0.07 | 0.07 | 0.12 | -0.02 | -22.22% | 2 | 71 | 30.76% |
| ZM240705C00065000 | 2024-06-21 2:37PM EDT | 65.00 | 0.07 | 0.04 | 0.14 | +0.02 | +40.00% | 5 | 200 | 36.23% |
| ZM240705C00066000 | 2024-06-21 10:27AM EDT | 66.00 | 0.08 | 0.03 | 0.13 | +0.05 | +166.67% | 1 | 150 | 39.75% |
| ZM240705C00067000 | 2024-06-21 2:09PM EDT | 67.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 104 | 37.50% |
| ZM240705C00068000 | 2024-06-20 2:40PM EDT | 68.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 50 | 111 | 46.68% |
| ZM240705C00069000 | 2024-06-21 10:27AM EDT | 69.00 | 0.05 | 0.01 | 0.07 | -0.12 | -70.59% | 1 | 11 | 45.51% |
| ZM240705C00070000 | 2024-06-17 10:18AM EDT | 70.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 79 | 53.13% |
| ZM240705C00071000 | 2024-06-06 1:13PM EDT | 71.00 | 0.22 | 0.01 | 0.11 | 0.00 | - | - | 11 | 50.78% |
| ZM240705C00072000 | 2024-06-14 9:43AM EDT | 72.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 127 | 53.13% |
| ZM240705C00073000 | 2024-06-06 9:49AM EDT | 73.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 60.35% |
| ZM240705C00074000 | 2024-06-06 9:51AM EDT | 74.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 62.89% |
| ZM240705C00075000 | 2024-06-06 10:06AM EDT | 75.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 65.82% |
| ZM240705C00076000 | 2024-06-03 11:08AM EDT | 76.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 67.97% |
| ZM240705C00080000 | 2024-06-03 11:08AM EDT | 80.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 60.94% |
| ZM240705C00085000 | 2024-06-21 1:01PM EDT | 85.00 | 0.01 | 0.00 | 0.16 | -0.06 | -85.71% | 70 | 3 | 92.58% |
| ZM240705C00090000 | 2024-06-14 10:44AM EDT | 90.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 30 | 104.30% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705P00051000 | 2024-06-21 2:30PM EDT | 51.00 | 0.04 | 0.01 | 0.11 | -0.08 | -66.67% | 4 | 1 | 47.27% |
| ZM240705P00052000 | 2024-06-18 10:49AM EDT | 52.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 42.77% |
| ZM240705P00053000 | 2024-06-21 9:50AM EDT | 53.00 | 0.08 | 0.02 | 0.14 | -0.11 | -57.89% | 1 | 20 | 38.87% |
| ZM240705P00054000 | 2024-06-20 10:12AM EDT | 54.00 | 0.30 | 0.04 | 0.10 | 0.00 | - | 3 | 15 | 30.86% |
| ZM240705P00055000 | 2024-06-21 3:58PM EDT | 55.00 | 0.13 | 0.03 | 0.13 | -0.05 | -27.78% | 51 | 298 | 27.44% |
| ZM240705P00056000 | 2024-06-21 2:50PM EDT | 56.00 | 0.28 | 0.17 | 0.35 | -0.05 | -15.15% | 14 | 114 | 30.52% |
| ZM240705P00057000 | 2024-06-21 3:21PM EDT | 57.00 | 0.50 | 0.28 | 0.38 | -0.08 | -13.79% | 55 | 194 | 24.46% |
| ZM240705P00058000 | 2024-06-21 1:03PM EDT | 58.00 | 0.85 | 0.60 | 0.77 | -0.11 | -11.46% | 55 | 204 | 26.32% |
| ZM240705P00059000 | 2024-06-21 12:12PM EDT | 59.00 | 1.24 | 0.99 | 1.14 | -1.19 | -48.97% | 26 | 120 | 24.32% |
| ZM240705P00060000 | 2024-06-21 3:24PM EDT | 60.00 | 2.20 | 1.57 | 1.72 | -0.62 | -21.99% | 13 | 164 | 23.88% |
| ZM240705P00061000 | 2024-06-21 3:22PM EDT | 61.00 | 2.99 | 2.17 | 2.54 | -0.80 | -21.11% | 10 | 147 | 26.42% |
| ZM240705P00062000 | 2024-06-18 3:22PM EDT | 62.00 | 3.25 | 2.87 | 3.70 | -2.48 | -43.28% | 5 | 61 | 37.50% |
| ZM240705P00063000 | 2024-06-21 9:57AM EDT | 63.00 | 4.76 | 3.80 | 4.35 | -1.69 | -26.20% | 5 | 8 | 31.49% |
| ZM240705P00064000 | 2024-06-04 11:54AM EDT | 64.00 | 3.05 | 4.80 | 5.35 | 0.00 | - | 5 | 5 | 36.43% |
| ZM240705P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 7.85 | 5.80 | 6.35 | 0.00 | - | 200 | 0 | 41.11% |
| ZM240705P00066000 | 2024-05-29 1:47PM EDT | 66.00 | 4.77 | 6.70 | 7.55 | 0.00 | - | - | 0 | 54.49% |
| ZM240705P00067000 | 2024-06-03 3:41PM EDT | 67.00 | 5.70 | 7.65 | 8.50 | 0.00 | - | 6 | 0 | 57.13% |
| ZM240705P00071000 | 2024-05-31 11:51AM EDT | 71.00 | 10.58 | 11.70 | 12.35 | 0.00 | - | 1 | 0 | 65.72% |
