Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：01:00PM EDT
收市後：
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00050000 | 2024-06-28 11:44AM EDT | 50.00 | 9.50 | 8.65 | 9.15 | 0.00 | - | 1 | 2 | 50.00% |
| ZM240802C00054000 | 2024-06-21 3:55PM EDT | 54.00 | 5.85 | 5.10 | 7.30 | 0.00 | - | 1 | 1 | 52.78% |
| ZM240802C00055000 | 2024-06-17 11:37AM EDT | 55.00 | 3.35 | 2.69 | 5.30 | 0.00 | - | 1 | 0 | 48.66% |
| ZM240802C00056000 | 2024-07-03 12:09PM EDT | 56.00 | 3.35 | 2.30 | 3.65 | -0.20 | -5.63% | 39 | 0 | 31.67% |
| ZM240802C00057000 | 2024-07-02 3:06PM EDT | 57.00 | 2.79 | 2.73 | 2.85 | 0.00 | - | 3 | 43 | 29.15% |
| ZM240802C00058000 | 2024-07-02 11:00AM EDT | 58.00 | 2.25 | 2.09 | 2.55 | 0.00 | - | 26 | 0 | 33.30% |
| ZM240802C00059000 | 2024-07-02 10:45AM EDT | 59.00 | 1.69 | 1.55 | 1.66 | 0.00 | - | 3 | 13 | 27.34% |
| ZM240802C00060000 | 2024-07-03 11:10AM EDT | 60.00 | 1.08 | 1.09 | 1.23 | -0.10 | -8.47% | 8 | 0 | 27.05% |
| ZM240802C00061000 | 2024-07-03 10:02AM EDT | 61.00 | 0.75 | 0.79 | 0.88 | -0.13 | -14.77% | 9 | 219 | 26.69% |
| ZM240802C00062000 | 2024-07-03 10:43AM EDT | 62.00 | 0.53 | 0.55 | 0.63 | -0.09 | -14.52% | 1 | 0 | 26.76% |
| ZM240802C00063000 | 2024-07-02 3:54PM EDT | 63.00 | 0.38 | 0.39 | 0.42 | -0.02 | -5.00% | 2 | 121 | 26.37% |
| ZM240802C00064000 | 2024-07-02 2:33PM EDT | 64.00 | 0.27 | 0.26 | 0.33 | -0.05 | -15.62% | 1 | 0 | 27.69% |
| ZM240802C00065000 | 2024-07-02 3:56PM EDT | 65.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 5 | 98 | 27.93% |
| ZM240802C00066000 | 2024-07-03 9:47AM EDT | 66.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 20 | 0 | 28.22% |
| ZM240802C00067000 | 2024-07-03 9:48AM EDT | 67.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 1 | 0 | 29.49% |
| ZM240802C00068000 | 2024-07-02 2:33PM EDT | 68.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 10 | 0 | 34.38% |
| ZM240802C00069000 | 2024-07-03 11:53AM EDT | 69.00 | 0.13 | 0.04 | 0.13 | -0.01 | -7.14% | 2 | 0 | 34.47% |
| ZM240802C00070000 | 2024-07-01 10:33AM EDT | 70.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 2 | 0 | 37.89% |
| ZM240802C00071000 | 2024-06-28 11:29AM EDT | 71.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 2 | 0 | 41.80% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00040000 | 2024-06-18 2:26PM EDT | 40.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 0 | 88.38% |
| ZM240802P00047000 | 2024-07-03 12:33PM EDT | 47.00 | 0.01 | 0.01 | 0.13 | -0.08 | -88.89% | 4 | 0 | 45.70% |
| ZM240802P00048000 | 2024-06-24 10:42AM EDT | 48.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 2 | 0 | 43.95% |
| ZM240802P00049000 | 2024-07-01 10:34AM EDT | 49.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 0 | 41.31% |
| ZM240802P00050000 | 2024-07-02 2:01PM EDT | 50.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 1 | 66 | 33.79% |
| ZM240802P00051000 | 2024-07-01 1:02PM EDT | 51.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 3 | 4 | 31.45% |
| ZM240802P00052000 | 2024-07-03 10:00AM EDT | 52.00 | 0.21 | 0.11 | 0.15 | -0.09 | -30.00% | 8 | 0 | 28.91% |
| ZM240802P00053000 | 2024-07-01 3:20PM EDT | 53.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 2 | 0 | 27.54% |
| ZM240802P00054000 | 2024-07-03 10:00AM EDT | 54.00 | 0.35 | 0.24 | 0.30 | +0.02 | +6.06% | 8 | 0 | 26.42% |
| ZM240802P00055000 | 2024-07-02 3:38PM EDT | 55.00 | 0.45 | 0.37 | 0.44 | 0.00 | - | 3 | 136 | 25.59% |
| ZM240802P00056000 | 2024-07-03 12:01PM EDT | 56.00 | 0.65 | 0.58 | 0.64 | +0.04 | +6.56% | 19 | 0 | 24.85% |
| ZM240802P00057000 | 2024-07-03 9:49AM EDT | 57.00 | 0.99 | 0.80 | 0.99 | +0.06 | +6.45% | 1 | 0 | 25.44% |
| ZM240802P00058000 | 2024-07-03 11:32AM EDT | 58.00 | 1.40 | 1.21 | 1.32 | +0.06 | +4.48% | 14 | 0 | 24.22% |
| ZM240802P00059000 | 2024-07-02 3:21PM EDT | 59.00 | 1.80 | 1.66 | 1.79 | 0.00 | - | 5 | 0 | 23.78% |
| ZM240802P00060000 | 2024-07-02 11:57AM EDT | 60.00 | 2.37 | 2.22 | 2.36 | 0.00 | - | 2 | 0 | 23.32% |
| ZM240802P00061000 | 2024-06-27 3:55PM EDT | 61.00 | 3.30 | 2.36 | 3.05 | 0.00 | - | 2 | 4 | 23.29% |
| ZM240802P00062000 | 2024-07-03 10:22AM EDT | 62.00 | 3.68 | 3.35 | 5.20 | -0.05 | -1.34% | 1 | 0 | 47.02% |
| ZM240802P00064000 | 2024-07-02 12:52PM EDT | 64.00 | 5.72 | 5.35 | 6.00 | 0.00 | - | 5 | 0 | 34.64% |
| ZM240802P00066000 | 2024-06-20 12:44PM EDT | 66.00 | 8.71 | 6.35 | 9.00 | 0.00 | - | - | 2 | 61.33% |
| ZM240802P00068000 | 2024-06-26 10:35AM EDT | 68.00 | 10.28 | 7.65 | 10.85 | 0.00 | - | 1 | 0 | 66.11% |
| ZM240802P00071000 | 2024-06-28 1:14PM EDT | 71.00 | 11.89 | 10.95 | 14.10 | 0.00 | - | 1 | 0 | 81.25% |
