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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-04-22 2:11PM EDT | 30.00 | 31.00 | 32.30 | 33.40 | 0.00 | - | - | 1 | 75.05% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 57.81% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 51.88% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 50.00 | 15.00 | 14.95 | 15.40 | 0.00 | - | 3 | 18 | 50.28% |
| ZM241115C00055000 | 2024-05-01 9:39AM EDT | 55.00 | 11.49 | 11.40 | 11.75 | 0.00 | - | 1 | 43 | 46.27% |
| ZM241115C00060000 | 2024-05-03 1:30PM EDT | 60.00 | 8.44 | 8.50 | 8.95 | -0.41 | -4.63% | 1 | 376 | 45.06% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 65.00 | 7.20 | 6.15 | 6.35 | 0.00 | - | 40 | 164 | 42.35% |
| ZM241115C00070000 | 2024-05-03 3:35PM EDT | 70.00 | 4.20 | 4.35 | 4.75 | -0.63 | -13.04% | 1 | 110 | 42.66% |
| ZM241115C00075000 | 2024-05-03 3:40PM EDT | 75.00 | 2.95 | 3.00 | 3.45 | +0.13 | +4.61% | 9 | 80 | 42.47% |
| ZM241115C00080000 | 2024-04-30 2:36PM EDT | 80.00 | 1.95 | 2.02 | 2.22 | 0.00 | - | 20 | 109 | 40.50% |
| ZM241115C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 1.34 | 1.37 | 1.56 | 0.00 | - | 1 | 43 | 40.50% |
| ZM241115C00090000 | 2024-05-02 2:44PM EDT | 90.00 | 1.02 | 0.94 | 1.09 | -0.05 | -4.67% | 1 | 25 | 40.53% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 95.00 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 39.55% |
| ZM241115C00100000 | 2024-05-03 3:24PM EDT | 100.00 | 0.44 | 0.44 | 0.56 | -0.18 | -29.03% | 1 | 277 | 41.16% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 105.00 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 54.30% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 30.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 50 | 50 | 50.00% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.29 | 0.08 | 0.30 | 0.00 | - | 2 | 2 | 46.09% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.50 | 0.66 | 0.00 | - | 12 | 23 | 44.07% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 1.00 | 0.96 | 1.24 | 0.00 | - | 2 | 1,406 | 41.65% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 50.00 | 1.94 | 1.74 | 2.15 | 0.00 | - | 14 | 139 | 39.33% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 55.00 | 3.08 | 3.15 | 3.40 | 0.00 | - | 5 | 581 | 36.52% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 60.00 | 5.52 | 5.15 | 5.35 | 0.00 | - | 1 | 133 | 34.94% |
| ZM241115P00065000 | 2024-05-02 12:12PM EDT | 65.00 | 7.39 | 7.20 | 8.00 | 0.00 | - | 2 | 261 | 33.91% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 34.13% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 75.00 | 14.30 | 14.60 | 15.05 | 0.00 | - | 1 | 26 | 32.22% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.51 | 18.65 | 19.25 | 0.00 | - | - | 1 | 31.43% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.35 | 28.65 | 0.00 | - | - | 0 | 33.06% |
