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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 76.20% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 57.50% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 52.80% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 50.00 | 15.60 | 15.55 | 16.40 | 0.00 | - | 2 | 3 | 50.20% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 55.00 | 11.90 | 12.10 | 13.00 | 0.00 | - | 2 | 113 | 49.84% |
| ZM241220C00060000 | 2024-05-03 11:56AM EDT | 60.00 | 9.50 | 9.30 | 9.55 | +0.45 | +4.97% | 3 | 42 | 44.67% |
| ZM241220C00065000 | 2024-05-03 11:56AM EDT | 65.00 | 7.10 | 6.90 | 7.20 | +0.32 | +4.72% | 5 | 108 | 43.34% |
| ZM241220C00070000 | 2024-05-02 2:08PM EDT | 70.00 | 5.80 | 4.95 | 5.25 | 0.00 | - | 10 | 341 | 41.92% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 75.00 | 3.83 | 3.60 | 3.80 | -0.27 | -6.59% | 1 | 650 | 41.10% |
| ZM241220C00080000 | 2024-05-03 3:39PM EDT | 80.00 | 2.54 | 2.54 | 2.99 | +0.03 | +1.20% | 61 | 2,252 | 42.18% |
| ZM241220C00085000 | 2024-05-03 2:40PM EDT | 85.00 | 1.79 | 1.75 | 1.92 | -0.26 | -12.68% | 2 | 231 | 40.03% |
| ZM241220C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 1.40 | 1.23 | 1.36 | 0.00 | - | 3 | 148 | 39.78% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 95.00 | 1.16 | 0.82 | 0.96 | 0.00 | - | 15 | 218 | 39.62% |
| ZM241220C00100000 | 2024-05-01 11:52AM EDT | 100.00 | 0.65 | 0.59 | 0.70 | 0.00 | - | 26 | 1,514 | 39.82% |
| ZM241220C00105000 | 2024-05-03 12:29PM EDT | 105.00 | 0.48 | 0.43 | 0.52 | -0.07 | -12.73% | 2 | 79 | 40.14% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-04-23 10:00AM EDT | 30.00 | 0.21 | 0.00 | 0.37 | 0.00 | - | - | 1 | 54.59% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 35.00 | 0.41 | 0.14 | 0.57 | 0.00 | - | 2 | 26 | 48.80% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 40.00 | 0.80 | 0.61 | 0.76 | 0.00 | - | 2 | 20 | 42.14% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 45.00 | 1.66 | 1.19 | 1.37 | 0.00 | - | 10 | 68 | 39.70% |
| ZM241220P00050000 | 2024-05-01 2:29PM EDT | 50.00 | 2.30 | 2.21 | 2.33 | 0.00 | - | 1 | 106 | 37.57% |
| ZM241220P00055000 | 2024-05-02 3:22PM EDT | 55.00 | 3.63 | 3.65 | 4.05 | +0.09 | +2.54% | 1 | 1,282 | 37.51% |
| ZM241220P00060000 | 2024-05-02 10:35AM EDT | 60.00 | 5.60 | 5.60 | 5.85 | 0.00 | - | 1 | 654 | 34.82% |
| ZM241220P00065000 | 2024-05-03 10:07AM EDT | 65.00 | 8.15 | 8.15 | 8.45 | +0.43 | +5.57% | 6 | 383 | 33.55% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | 3 | 304 | 32.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 16.20 | 14.45 | 15.30 | 0.00 | - | 2 | 558 | 31.29% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 17.88 | 18.55 | 19.45 | 0.00 | - | 1 | 29 | 30.59% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 23.05 | 24.05 | 0.00 | - | 5 | 8 | 31.42% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 26.70 | 28.05 | 0.00 | - | 4 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 38.16% |
