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6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 28.70 | 31.90 | 0.00 | - | 5 | 4 | 64.20% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 40.00 | 25.81 | 24.80 | 26.60 | +0.82 | +3.28% | 1 | 19 | 55.75% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 45.00 | 20.17 | 21.60 | 22.15 | 0.00 | - | 1 | 12 | 52.12% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 50.00 | 16.60 | 18.15 | 21.00 | 0.00 | - | 8 | 10 | 54.93% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 55.00 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 48.07% |
| ZM250620C00060000 | 2024-05-01 3:10PM EDT | 60.00 | 12.47 | 12.20 | 13.90 | -0.22 | -1.73% | 1 | 14 | 50.78% |
| ZM250620C00065000 | 2024-05-03 1:42PM EDT | 65.00 | 10.00 | 9.90 | 10.40 | -0.98 | -8.93% | 7 | 94 | 44.73% |
| ZM250620C00070000 | 2024-05-03 1:54PM EDT | 70.00 | 8.20 | 7.90 | 8.45 | 0.00 | - | 36 | 208 | 43.71% |
| ZM250620C00075000 | 2024-05-03 1:44PM EDT | 75.00 | 6.50 | 6.25 | 6.80 | +0.60 | +10.17% | 3 | 42 | 42.79% |
| ZM250620C00080000 | 2024-05-03 11:33AM EDT | 80.00 | 5.15 | 4.90 | 5.40 | -0.15 | -2.83% | 7 | 255 | 41.88% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 4.45 | 3.85 | 4.40 | 0.00 | - | 1 | 213 | 41.71% |
| ZM250620C00090000 | 2024-05-02 12:00PM EDT | 90.00 | 3.45 | 3.05 | 3.40 | 0.00 | - | 19 | 1,867 | 40.73% |
| ZM250620C00095000 | 2024-05-02 11:15AM EDT | 95.00 | 2.41 | 2.33 | 2.84 | 0.00 | - | 7 | 327 | 41.09% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 2.12 | 0.49 | 2.44 | 0.00 | - | 5 | 40 | 41.75% |
| ZM250620C00105000 | 2024-05-03 3:51PM EDT | 105.00 | 1.65 | 1.49 | 1.81 | +0.26 | +18.71% | 13 | 631 | 40.54% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.62 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 68.09% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 35.00 | 1.14 | 0.79 | 2.78 | 0.00 | - | 23 | 50 | 50.22% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 40.00 | 1.57 | 1.39 | 1.74 | +0.08 | +5.37% | 3 | 68 | 40.64% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 2.35 | 2.13 | 2.74 | 0.00 | - | 1 | 114 | 38.89% |
| ZM250620P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 3.90 | 3.70 | 3.95 | +0.25 | +6.85% | 70 | 539 | 36.62% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 55.00 | 5.00 | 5.25 | 5.65 | 0.00 | - | 2 | 3,225 | 35.09% |
| ZM250620P00060000 | 2024-05-03 12:30PM EDT | 60.00 | 7.55 | 6.20 | 7.75 | -0.25 | -3.21% | 45 | 527 | 33.58% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 8.83 | 9.80 | 10.30 | 0.00 | - | 5 | 32 | 32.20% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 70.00 | 13.10 | 11.80 | 13.30 | +0.45 | +3.56% | 7 | 11 | 30.94% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 75.00 | 15.85 | 14.65 | 16.70 | 0.00 | - | 3 | 12 | 29.66% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 22.10 | 25.25 | 0.00 | - | 16 | 18 | 30.85% |
