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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 35.00 | 27.39 | 27.10 | 27.75 | 0.00 | - | 4 | 60 | 73.54% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 40.00 | 23.67 | 21.35 | 23.00 | 0.00 | - | 1 | 37 | 52.10% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 45.00 | 17.80 | 16.50 | 18.30 | 0.00 | - | 4 | 56 | 60.60% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 50.00 | 13.35 | 13.40 | 13.70 | 0.00 | - | 1 | 98 | 50.78% |
| ZM240816C00055000 | 2024-05-02 12:53PM EDT | 55.00 | 9.37 | 9.45 | 9.95 | -1.23 | -11.60% | 1 | 471 | 47.58% |
| ZM240816C00060000 | 2024-05-03 11:07AM EDT | 60.00 | 6.70 | 6.30 | 6.55 | +0.05 | +0.75% | 16 | 957 | 43.01% |
| ZM240816C00065000 | 2024-05-03 3:32PM EDT | 65.00 | 3.80 | 3.95 | 4.05 | -0.05 | -1.30% | 13 | 1,554 | 40.58% |
| ZM240816C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 2.33 | 2.33 | 2.42 | -0.18 | -7.17% | 2 | 2,266 | 39.70% |
| ZM240816C00075000 | 2024-05-03 11:13AM EDT | 75.00 | 1.30 | 1.31 | 1.40 | +0.07 | +5.69% | 11 | 1,114 | 39.38% |
| ZM240816C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 0.75 | 0.68 | 0.76 | 0.00 | - | 1 | 741 | 38.87% |
| ZM240816C00085000 | 2024-05-03 12:15PM EDT | 85.00 | 0.42 | 0.36 | 0.50 | -0.07 | -14.29% | 6 | 2,420 | 40.58% |
| ZM240816C00090000 | 2024-04-29 2:04PM EDT | 90.00 | 0.36 | 0.19 | 0.36 | 0.00 | - | 5 | 1,369 | 42.73% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 2 | 472 | 44.19% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.05 | 0.28 | 0.00 | - | 30 | 441 | 49.27% |
| ZM240816C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 0.11 | 0.05 | 0.24 | 0.00 | - | 1 | 687 | 51.76% |
| ZM240816C00110000 | 2024-05-02 11:43AM EDT | 110.00 | 0.10 | 0.03 | 0.22 | 0.00 | - | 10 | 581 | 50.00% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 2 | 190 | 54.69% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | 4 | 722 | 45.51% |
| ZM240816P00045000 | 2024-05-02 10:06AM EDT | 45.00 | 0.40 | 0.39 | 0.52 | 0.00 | - | 15 | 156 | 44.19% |
| ZM240816P00050000 | 2024-05-02 3:13PM EDT | 50.00 | 0.84 | 0.89 | 1.00 | 0.00 | - | 1 | 1,226 | 39.84% |
| ZM240816P00055000 | 2024-05-03 10:33AM EDT | 55.00 | 1.86 | 1.92 | 2.05 | -0.23 | -11.00% | 24 | 1,270 | 37.66% |
| ZM240816P00060000 | 2024-05-03 10:33AM EDT | 60.00 | 3.55 | 3.65 | 3.75 | 0.00 | - | 14 | 2,176 | 35.38% |
| ZM240816P00065000 | 2024-05-02 10:48AM EDT | 65.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 2 | 1,322 | 34.24% |
| ZM240816P00070000 | 2024-05-02 2:21PM EDT | 70.00 | 9.05 | 9.60 | 10.10 | 0.00 | - | 5 | 523 | 35.40% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 13.77 | 13.65 | 14.15 | 0.00 | - | 5 | 433 | 34.62% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 18.60 | 18.05 | 18.85 | 0.00 | - | 7 | 38 | 37.57% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 27.30 | 27.85 | 28.70 | 0.00 | - | 1 | 0 | 46.24% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 56.64% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
