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3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00035000 | 2024-06-10 10:22AM EDT | 35.00 | 30.12 | 24.95 | 26.60 | 0.00 | - | - | 12 | 59.89% |
| ZM250321C00045000 | 2024-06-11 11:31AM EDT | 45.00 | 20.50 | 16.30 | 19.05 | 0.00 | - | - | 4 | 51.59% |
| ZM250321C00050000 | 2024-06-17 2:51PM EDT | 50.00 | 11.60 | 13.25 | 14.45 | 0.00 | - | 1 | 54 | 50.34% |
| ZM250321C00055000 | 2024-06-20 10:21AM EDT | 55.00 | 8.69 | 10.00 | 12.30 | 0.00 | - | 1 | 29 | 52.70% |
| ZM250321C00060000 | 2024-06-21 3:01PM EDT | 60.00 | 7.19 | 7.40 | 8.55 | +1.17 | +19.44% | 21 | 26 | 44.71% |
| ZM250321C00065000 | 2024-06-20 2:02PM EDT | 65.00 | 4.90 | 5.25 | 5.75 | 0.00 | - | 1 | 632 | 39.88% |
| ZM250321C00070000 | 2024-06-20 2:49PM EDT | 70.00 | 3.55 | 3.65 | 3.95 | 0.00 | - | 3 | 1,333 | 37.93% |
| ZM250321C00075000 | 2024-06-20 1:57PM EDT | 75.00 | 2.43 | 2.42 | 2.87 | 0.00 | - | 2 | 2,154 | 37.83% |
| ZM250321C00080000 | 2024-06-21 10:16AM EDT | 80.00 | 1.90 | 1.56 | 1.99 | +0.20 | +11.76% | 3 | 347 | 37.23% |
| ZM250321C00085000 | 2024-06-20 12:11PM EDT | 85.00 | 1.11 | 1.19 | 2.16 | 0.00 | - | 1 | 189 | 42.65% |
| ZM250321C00090000 | 2024-06-18 12:31PM EDT | 90.00 | 0.79 | 0.79 | 1.99 | 0.00 | - | 2 | 313 | 45.31% |
| ZM250321C00095000 | 2024-06-21 3:29PM EDT | 95.00 | 0.60 | 0.55 | 1.96 | +0.06 | +11.11% | 3 | 529 | 48.61% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00035000 | 2024-06-18 2:20PM EDT | 35.00 | 0.50 | 0.00 | 0.91 | 0.00 | - | 2 | 48 | 47.75% |
| ZM250321P00040000 | 2024-06-06 2:45PM EDT | 40.00 | 0.60 | 0.47 | 0.83 | 0.00 | - | 23 | 32 | 36.84% |
| ZM250321P00045000 | 2024-06-20 2:49PM EDT | 45.00 | 1.57 | 1.02 | 1.52 | 0.00 | - | 36 | 330 | 34.50% |
| ZM250321P00050000 | 2024-06-21 9:30AM EDT | 50.00 | 2.35 | 0.55 | 2.64 | -0.68 | -22.44% | 1 | 75 | 32.59% |
| ZM250321P00055000 | 2024-06-21 11:19AM EDT | 55.00 | 4.40 | 2.06 | 4.85 | -0.49 | -10.02% | 2 | 924 | 33.85% |
| ZM250321P00060000 | 2024-06-21 10:15AM EDT | 60.00 | 6.62 | 6.10 | 7.40 | -0.73 | -9.93% | 1 | 140 | 33.47% |
| ZM250321P00065000 | 2024-06-18 10:34AM EDT | 65.00 | 10.31 | 7.15 | 10.45 | 0.00 | - | 1 | 133 | 32.81% |
| ZM250321P00070000 | 2024-06-18 2:34PM EDT | 70.00 | 14.38 | 10.50 | 14.40 | 0.00 | - | 5 | 140 | 34.38% |
| ZM250321P00075000 | 2024-06-13 12:03PM EDT | 75.00 | 17.00 | 16.05 | 17.80 | 0.00 | - | 1 | 17 | 30.48% |
