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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 30.00 | 34.57 | 32.55 | 37.45 | 0.00 | - | 5 | 11 | 60.54% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 31.28 | 30.80 | 31.80 | 0.00 | - | 1 | 99 | 58.26% |
| ZM260116C00040000 | 2024-05-02 3:24PM EDT | 40.00 | 28.10 | 27.20 | 27.95 | 0.00 | - | 1 | 66 | 54.93% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 25.66 | 23.65 | 24.40 | 0.00 | - | 3 | 133 | 51.82% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 20.84 | 20.45 | 21.10 | 0.00 | - | 4 | 138 | 50.58% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 17.30 | 18.30 | 0.00 | - | 4 | 180 | 48.94% |
| ZM260116C00060000 | 2024-05-03 11:57AM EDT | 60.00 | 15.35 | 15.05 | 16.55 | -0.15 | -0.97% | 4 | 279 | 50.08% |
| ZM260116C00065000 | 2024-05-03 3:12PM EDT | 65.00 | 13.00 | 12.65 | 13.35 | -0.40 | -2.99% | 5 | 228 | 45.71% |
| ZM260116C00070000 | 2024-05-03 10:53AM EDT | 70.00 | 11.20 | 10.65 | 11.60 | -0.20 | -1.75% | 10 | 1,759 | 45.37% |
| ZM260116C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 9.30 | 9.00 | 9.60 | -0.37 | -3.83% | 8 | 112 | 43.60% |
| ZM260116C00080000 | 2024-05-02 3:22PM EDT | 80.00 | 8.07 | 7.55 | 8.10 | 0.00 | - | 2 | 94 | 42.78% |
| ZM260116C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 6.35 | 6.20 | 6.85 | 0.00 | - | 6 | 110 | 42.19% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 4.81 | 5.30 | 5.80 | 0.00 | - | 2 | 489 | 41.72% |
| ZM260116C00095000 | 2024-05-03 3:21PM EDT | 95.00 | 4.55 | 4.05 | 4.90 | -0.25 | -5.21% | 119 | 225 | 41.30% |
| ZM260116C00100000 | 2024-05-02 1:20PM EDT | 100.00 | 4.20 | 3.85 | 4.80 | 0.00 | - | 6 | 1,195 | 43.38% |
| ZM260116C00105000 | 2024-05-02 1:19PM EDT | 105.00 | 3.55 | 3.30 | 3.55 | 0.00 | - | 1 | 582 | 40.83% |
| ZM260116C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 2.75 | 2.79 | 3.15 | 0.00 | - | 11 | 4,442 | 41.19% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 35.00 | 1.51 | 1.41 | 1.58 | 0.00 | - | 30 | 1,153 | 39.32% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 2.12 | 2.79 | 0.00 | - | 40 | 782 | 39.47% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 3.52 | 3.40 | 4.05 | 0.00 | - | 29 | 443 | 37.92% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 50.00 | 5.00 | 4.90 | 5.15 | 0.00 | - | 5 | 1,546 | 34.63% |
| ZM260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 7.00 | 6.75 | 7.45 | 0.00 | - | 1 | 1,226 | 34.88% |
| ZM260116P00060000 | 2024-05-03 3:21PM EDT | 60.00 | 9.15 | 8.95 | 9.65 | +0.45 | +5.17% | 119 | 2,383 | 33.47% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 65.00 | 11.25 | 11.35 | 13.25 | 0.00 | - | 6 | 183 | 35.41% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 14.05 | 15.25 | 0.00 | - | 3 | 160 | 31.32% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 17.20 | 17.30 | 18.45 | 0.00 | - | 20 | 252 | 29.99% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 21.29 | 20.20 | 22.25 | 0.00 | - | 16 | 63 | 29.65% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 24.10 | 25.60 | 0.00 | - | 1 | 50 | 26.60% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 31.60 | 34.15 | 0.00 | - | 10 | 11 | 24.34% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 37.55 | 40.95 | 0.00 | - | 1 | 0 | 35.51% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 41.05 | 45.50 | 0.00 | - | 3 | 0 | 35.60% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 46.55 | 50.90 | 0.00 | - | 2 | 0 | 39.38% |
