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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726C00053000 | 2024-06-17 11:31AM EDT | 53.00 | 4.60 | 6.15 | 6.70 | 0.00 | - | 2 | 3 | 41.80% |
| ZM240726C00055000 | 2024-06-18 1:53PM EDT | 55.00 | 2.91 | 2.58 | 5.25 | 0.00 | - | 2 | 7 | 41.97% |
| ZM240726C00056000 | 2024-06-21 9:33AM EDT | 56.00 | 2.87 | 3.60 | 4.05 | +0.82 | +40.00% | 3 | 16 | 33.37% |
| ZM240726C00057000 | 2024-06-20 10:42AM EDT | 57.00 | 2.87 | 3.10 | 3.70 | +1.02 | +55.14% | 1 | 16 | 37.65% |
| ZM240726C00058000 | 2024-06-21 11:36AM EDT | 58.00 | 2.54 | 2.46 | 2.82 | +0.24 | +10.43% | 32 | 47 | 33.08% |
| ZM240726C00059000 | 2024-06-21 3:36PM EDT | 59.00 | 1.65 | 1.90 | 2.26 | +0.52 | +46.02% | 4 | 40 | 32.32% |
| ZM240726C00060000 | 2024-06-21 2:50PM EDT | 60.00 | 1.44 | 1.44 | 1.80 | +0.14 | +10.77% | 23 | 51 | 32.03% |
| ZM240726C00061000 | 2024-06-21 3:55PM EDT | 61.00 | 1.25 | 1.07 | 1.23 | +0.25 | +25.00% | 17 | 18 | 29.10% |
| ZM240726C00062000 | 2024-06-21 12:32PM EDT | 62.00 | 0.68 | 0.78 | 1.05 | 0.00 | - | 4 | 84 | 30.96% |
| ZM240726C00063000 | 2024-06-21 3:55PM EDT | 63.00 | 0.68 | 0.55 | 0.82 | +0.18 | +36.00% | 3 | 56 | 31.30% |
| ZM240726C00064000 | 2024-06-21 12:33PM EDT | 64.00 | 0.35 | 0.41 | 0.58 | -0.04 | -10.26% | 20 | 2,600 | 30.52% |
| ZM240726C00065000 | 2024-06-21 11:34AM EDT | 65.00 | 0.28 | 0.28 | 0.68 | -0.02 | -6.67% | 2 | 14 | 35.94% |
| ZM240726C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 0.22 | 0.22 | 0.29 | -0.01 | -4.35% | 23 | 68 | 29.98% |
| ZM240726C00067000 | 2024-06-18 9:30AM EDT | 67.00 | 0.31 | 0.16 | 0.33 | 0.00 | - | 50 | 57 | 33.94% |
| ZM240726C00068000 | 2024-06-18 10:31AM EDT | 68.00 | 0.11 | 0.13 | 0.43 | 0.00 | - | 51 | 70 | 39.45% |
| ZM240726C00069000 | 2024-06-10 2:13PM EDT | 69.00 | 0.65 | 0.02 | 0.37 | 0.00 | - | 1 | 2 | 40.48% |
| ZM240726C00070000 | 2024-06-14 2:55PM EDT | 70.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 2 | 24 | 39.06% |
| ZM240726C00071000 | 2024-06-21 9:42AM EDT | 71.00 | 0.12 | 0.04 | 0.32 | -0.01 | -7.69% | 3 | 3 | 43.95% |
| ZM240726C00072000 | 2024-06-14 2:54PM EDT | 72.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | - | - | 42.48% |
| ZM240726C00073000 | 2024-06-14 2:55PM EDT | 73.00 | 0.11 | 0.01 | 0.29 | 0.00 | - | - | - | 47.56% |
| ZM240726C00074000 | 2024-06-14 2:55PM EDT | 74.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 3 | 49.76% |
| ZM240726C00075000 | 2024-06-14 2:56PM EDT | 75.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 2 | 1 | 51.56% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726P00050000 | 2024-06-21 9:49AM EDT | 50.00 | 0.16 | 0.03 | 0.15 | -0.07 | -30.43% | 1 | 5 | 34.57% |
| ZM240726P00051000 | 2024-06-21 12:33PM EDT | 51.00 | 0.15 | 0.09 | 0.17 | -0.05 | -25.00% | 20 | 20 | 32.13% |
| ZM240726P00052000 | 2024-06-20 10:20AM EDT | 52.00 | 0.35 | 0.11 | 0.19 | 0.00 | - | 1 | 13 | 29.49% |
| ZM240726P00053000 | 2024-06-21 12:33PM EDT | 53.00 | 0.28 | 0.21 | 0.25 | -0.04 | -12.50% | 41 | 74 | 27.98% |
| ZM240726P00054000 | 2024-06-21 12:37PM EDT | 54.00 | 0.40 | 0.07 | 0.57 | -0.45 | -52.94% | 13 | 10 | 32.08% |
| ZM240726P00055000 | 2024-06-21 3:25PM EDT | 55.00 | 0.62 | 0.12 | 0.74 | -0.55 | -47.01% | 3 | 42 | 30.96% |
| ZM240726P00056000 | 2024-06-21 2:11PM EDT | 56.00 | 0.81 | 0.51 | 0.91 | -0.79 | -49.38% | 6 | 47 | 29.10% |
| ZM240726P00057000 | 2024-06-20 3:06PM EDT | 57.00 | 1.34 | 0.60 | 1.19 | 0.00 | - | 2 | 14 | 28.22% |
| ZM240726P00058000 | 2024-06-20 1:13PM EDT | 58.00 | 2.11 | 1.19 | 1.43 | 0.00 | - | 2 | 74 | 25.83% |
| ZM240726P00059000 | 2024-06-20 2:26PM EDT | 59.00 | 2.33 | 1.45 | 1.90 | 0.00 | - | 6 | 30 | 25.64% |
| ZM240726P00060000 | 2024-06-18 3:59PM EDT | 60.00 | 4.16 | 2.15 | 2.50 | 0.00 | - | 5 | 62 | 26.10% |
| ZM240726P00061000 | 2024-06-20 1:58PM EDT | 61.00 | 3.87 | 2.56 | 3.50 | 0.00 | - | 1 | 14 | 31.32% |
| ZM240726P00062000 | 2024-06-20 2:00PM EDT | 62.00 | 4.71 | 3.50 | 4.30 | 0.00 | - | 2 | 21 | 33.01% |
| ZM240726P00063000 | 2024-06-18 11:30AM EDT | 63.00 | 6.71 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 25.05% |
| ZM240726P00064000 | 2024-06-14 2:05PM EDT | 64.00 | 6.35 | 4.70 | 6.00 | 0.00 | - | 10 | 13 | 36.18% |
| ZM240726P00065000 | 2024-06-18 12:19PM EDT | 65.00 | 8.53 | 5.95 | 6.50 | 0.00 | - | 10 | 10 | 29.44% |
| ZM240726P00071000 | 2024-06-18 10:31AM EDT | 71.00 | 14.22 | 11.45 | 12.55 | 0.00 | - | 1 | 0 | 47.41% |
| ZM240726P00075000 | 2024-06-07 12:40PM EDT | 75.00 | 11.78 | 15.35 | 16.60 | 0.00 | - | 1 | 1 | 58.59% |
