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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712C00052000 | 2024-05-30 1:57PM EDT | 52.00 | 9.10 | 6.85 | 7.55 | 0.00 | - | 2 | 1 | 56.10% |
| ZM240712C00056000 | 2024-06-20 3:28PM EDT | 56.00 | 2.91 | 3.00 | 3.70 | 0.00 | - | 7 | 134 | 35.94% |
| ZM240712C00057000 | 2024-06-21 9:35AM EDT | 57.00 | 2.20 | 2.54 | 2.98 | -0.10 | -4.35% | 1 | 114 | 35.01% |
| ZM240712C00058000 | 2024-06-21 10:10AM EDT | 58.00 | 1.99 | 1.68 | 2.17 | +0.29 | +17.06% | 7 | 259 | 31.06% |
| ZM240712C00059000 | 2024-06-21 2:28PM EDT | 59.00 | 1.17 | 1.38 | 1.62 | +0.02 | +1.74% | 15 | 108 | 30.52% |
| ZM240712C00060000 | 2024-06-21 3:55PM EDT | 60.00 | 1.08 | 0.95 | 1.18 | +0.23 | +27.06% | 11 | 145 | 30.27% |
| ZM240712C00061000 | 2024-06-21 9:52AM EDT | 61.00 | 0.64 | 0.63 | 0.85 | +0.16 | +33.33% | 2 | 61 | 30.47% |
| ZM240712C00062000 | 2024-06-21 3:57PM EDT | 62.00 | 0.48 | 0.41 | 0.48 | +0.10 | +26.32% | 19 | 38 | 27.83% |
| ZM240712C00063000 | 2024-06-21 9:32AM EDT | 63.00 | 0.27 | 0.26 | 0.35 | +0.02 | +8.00% | 6 | 56 | 29.10% |
| ZM240712C00064000 | 2024-06-21 3:00PM EDT | 64.00 | 0.15 | 0.17 | 0.22 | -0.03 | -16.67% | 2 | 32 | 29.00% |
| ZM240712C00065000 | 2024-06-21 3:06PM EDT | 65.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 3 | 24 | 30.66% |
| ZM240712C00066000 | 2024-06-21 3:47PM EDT | 66.00 | 0.07 | 0.08 | 0.30 | +0.02 | +40.00% | 8 | 33 | 39.45% |
| ZM240712C00067000 | 2024-06-17 10:04AM EDT | 67.00 | 0.09 | 0.04 | 0.18 | 0.00 | - | 67 | 63 | 37.89% |
| ZM240712C00068000 | 2024-06-21 2:03PM EDT | 68.00 | 0.07 | 0.04 | 0.17 | -0.04 | -36.36% | 7 | 37 | 40.63% |
| ZM240712C00069000 | 2024-06-17 3:10PM EDT | 69.00 | 0.04 | 0.03 | 0.14 | 0.00 | - | 1 | 6 | 41.99% |
| ZM240712C00070000 | 2024-06-14 3:40PM EDT | 70.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 76 | 48.44% |
| ZM240712C00071000 | 2024-06-07 10:58AM EDT | 71.00 | 0.30 | 0.01 | 0.15 | 0.00 | - | 1 | 59 | 48.44% |
| ZM240712C00072000 | 2024-06-10 3:29PM EDT | 72.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 51.17% |
| ZM240712C00073000 | 2024-06-06 9:37AM EDT | 73.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 1 | 53.22% |
| ZM240712C00075000 | 2024-06-06 9:48AM EDT | 75.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 1 | 51.95% |
| ZM240712C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | - | 17 | 63.09% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240712P00050000 | 2024-06-13 3:47PM EDT | 50.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 3 | 73 | 44.43% |
| ZM240712P00051000 | 2024-06-17 12:09PM EDT | 51.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 4 | 4 | 40.72% |
| ZM240712P00052000 | 2024-06-20 2:05PM EDT | 52.00 | 0.11 | 0.06 | 0.23 | 0.00 | - | 2 | 2 | 40.33% |
| ZM240712P00053000 | 2024-06-20 1:04PM EDT | 53.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | 6 | 8 | 29.69% |
| ZM240712P00054000 | 2024-06-20 2:53PM EDT | 54.00 | 0.25 | 0.13 | 0.17 | 0.00 | - | 7 | 69 | 28.42% |
| ZM240712P00055000 | 2024-06-21 12:35PM EDT | 55.00 | 0.30 | 0.20 | 0.28 | -0.07 | -18.92% | 3 | 143 | 27.74% |
| ZM240712P00056000 | 2024-06-21 10:55AM EDT | 56.00 | 0.51 | 0.31 | 0.41 | -0.15 | -22.73% | 101 | 188 | 26.17% |
| ZM240712P00057000 | 2024-06-21 3:56PM EDT | 57.00 | 0.52 | 0.54 | 0.62 | -0.52 | -50.00% | 2 | 83 | 25.10% |
| ZM240712P00058000 | 2024-06-21 3:37PM EDT | 58.00 | 1.15 | 0.84 | 0.96 | -0.19 | -14.18% | 13 | 252 | 24.83% |
| ZM240712P00059000 | 2024-06-21 3:06PM EDT | 59.00 | 1.39 | 1.28 | 1.43 | -1.71 | -55.16% | 4 | 150 | 24.88% |
| ZM240712P00060000 | 2024-06-21 11:23AM EDT | 60.00 | 2.22 | 1.82 | 2.00 | -0.23 | -9.39% | 12 | 96 | 24.66% |
| ZM240712P00061000 | 2024-06-20 3:00PM EDT | 61.00 | 3.35 | 2.50 | 2.70 | 0.00 | - | 4 | 50 | 24.85% |
| ZM240712P00062000 | 2024-06-17 12:45PM EDT | 62.00 | 5.48 | 2.98 | 3.50 | 0.00 | - | 4 | 17 | 25.34% |
| ZM240712P00063000 | 2024-06-20 1:13PM EDT | 63.00 | 5.70 | 4.10 | 4.70 | 0.00 | - | 1 | 25 | 35.16% |
| ZM240712P00065000 | 2024-06-14 1:05PM EDT | 65.00 | 7.28 | 5.80 | 6.40 | 0.00 | - | 2 | 1 | 35.01% |
| ZM240712P00066000 | 2024-06-11 9:30AM EDT | 66.00 | 3.70 | 6.70 | 7.30 | 0.00 | - | - | 0 | 34.57% |
| ZM240712P00067000 | 2024-06-07 10:46AM EDT | 67.00 | 4.15 | 7.70 | 8.40 | 0.00 | - | 50 | 0 | 42.29% |
