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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00035000 | 2024-04-30 10:51AM EDT | 35.00 | 29.09 | 27.95 | 29.00 | 0.00 | - | 170 | 247 | 63.84% |
| ZM250117C00040000 | 2024-04-19 11:54AM EDT | 40.00 | 22.30 | 23.75 | 24.15 | 0.00 | - | 1 | 753 | 56.64% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 45.00 | 19.48 | 19.60 | 20.50 | 0.00 | - | 2 | 528 | 53.88% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 17.35 | 15.80 | 16.05 | 0.00 | - | 4 | 253 | 48.79% |
| ZM250117C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 13.01 | 12.35 | 12.80 | +0.29 | +2.28% | 1 | 241 | 46.69% |
| ZM250117C00060000 | 2024-05-01 11:14AM EDT | 60.00 | 9.54 | 9.65 | 9.85 | +0.17 | +1.81% | 21 | 324 | 44.23% |
| ZM250117C00065000 | 2024-05-01 12:27PM EDT | 65.00 | 7.20 | 6.90 | 7.50 | +0.05 | +0.70% | 1 | 1,014 | 42.82% |
| ZM250117C00070000 | 2024-05-01 12:16PM EDT | 70.00 | 5.35 | 5.45 | 5.70 | +0.09 | +1.71% | 16 | 2,805 | 42.16% |
| ZM250117C00075000 | 2024-05-01 3:06PM EDT | 75.00 | 4.25 | 3.95 | 4.10 | +0.48 | +12.73% | 4 | 1,563 | 40.69% |
| ZM250117C00080000 | 2024-05-01 11:23AM EDT | 80.00 | 2.84 | 2.88 | 3.40 | +0.02 | +0.71% | 9 | 1,841 | 42.42% |
| ZM250117C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 2.20 | 2.04 | 2.35 | +0.07 | +3.29% | 1 | 1,970 | 40.87% |
| ZM250117C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 1.47 | 1.51 | 1.58 | 0.00 | - | 2 | 1,724 | 39.50% |
| ZM250117C00095000 | 2024-04-26 2:30PM EDT | 95.00 | 1.15 | 1.09 | 1.18 | 0.00 | - | 23 | 3,342 | 39.67% |
| ZM250117C00100000 | 2024-04-30 1:09PM EDT | 100.00 | 0.87 | 0.83 | 0.89 | 0.00 | - | 5 | 6,565 | 39.92% |
| ZM250117C00105000 | 2024-04-30 9:34AM EDT | 105.00 | 0.71 | 0.63 | 0.68 | 0.00 | - | 2 | 2,046 | 40.23% |
| ZM250117C00110000 | 2024-04-29 11:23AM EDT | 110.00 | 0.61 | 0.48 | 0.53 | 0.00 | - | 4 | 985 | 40.65% |
| ZM250117C00115000 | 2024-04-25 2:29PM EDT | 115.00 | 0.39 | 0.38 | 0.43 | 0.00 | - | 1 | 332 | 41.31% |
| ZM250117C00120000 | 2024-04-29 1:01PM EDT | 120.00 | 0.42 | 0.25 | 0.43 | 0.00 | - | 3 | 2,083 | 43.46% |
| ZM250117C00125000 | 2024-04-23 3:02PM EDT | 125.00 | 0.29 | 0.14 | 0.37 | 0.00 | - | 6 | 763 | 44.31% |
| ZM250117C00130000 | 2024-04-30 2:02PM EDT | 130.00 | 0.22 | 0.10 | 0.32 | 0.00 | - | 9 | 72,987 | 45.12% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-04-24 3:49PM EDT | 30.00 | 0.29 | 0.11 | 0.31 | 0.00 | - | - | 1 | 49.51% |
| ZM250117P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 3,863 | 44.46% |
| ZM250117P00040000 | 2024-04-26 9:52AM EDT | 40.00 | 0.84 | 0.65 | 1.07 | 0.00 | - | 5 | 6,139 | 43.53% |
| ZM250117P00045000 | 2024-05-01 2:32PM EDT | 45.00 | 1.50 | 1.38 | 1.50 | -0.02 | -1.32% | 200 | 2,849 | 38.38% |
| ZM250117P00050000 | 2024-05-01 3:39PM EDT | 50.00 | 2.48 | 2.24 | 2.59 | +0.07 | +2.90% | 413 | 3,474 | 36.91% |
| ZM250117P00055000 | 2024-05-01 12:04PM EDT | 55.00 | 4.00 | 3.90 | 4.05 | -0.35 | -8.05% | 3 | 2,121 | 35.02% |
| ZM250117P00060000 | 2024-05-01 3:13PM EDT | 60.00 | 5.85 | 5.95 | 6.10 | -0.25 | -4.10% | 2 | 2,745 | 33.64% |
| ZM250117P00065000 | 2024-04-30 3:13PM EDT | 65.00 | 8.80 | 8.55 | 8.75 | -0.10 | -1.12% | 7 | 1,355 | 32.54% |
| ZM250117P00070000 | 2024-04-26 3:44PM EDT | 70.00 | 11.70 | 11.35 | 11.90 | 0.00 | - | 8 | 1,464 | 31.28% |
| ZM250117P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 15.35 | 14.65 | 15.70 | -0.70 | -4.36% | 10 | 756 | 30.93% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.77 | 19.05 | 20.35 | 0.00 | - | 1 | 666 | 33.89% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 85.00 | 25.38 | 23.00 | 24.05 | 0.00 | - | 1 | 424 | 27.81% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 28.05 | 28.70 | 0.00 | - | 15 | 3 | 26.61% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.35 | 34.40 | 0.00 | - | 32 | 0 | 38.14% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 37.35% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 43.90% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 31.25% |
| ZM250117P00120000 | 2024-04-29 2:00PM EDT | 120.00 | 56.50 | 58.05 | 59.25 | 0.00 | - | 1 | 0 | 49.88% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 50.10% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
