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12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218C00030000 | 2024-06-18 3:16PM EDT | 30.00 | 31.21 | 31.00 | 36.00 | 0.00 | - | 5 | 12 | 56.63% |
| ZM261218C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 30.68 | 27.50 | 31.35 | 0.00 | - | 5 | 5 | 51.36% |
| ZM261218C00040000 | 2024-06-13 3:54PM EDT | 40.00 | 26.00 | 24.00 | 27.15 | 0.00 | - | 1 | 21 | 53.46% |
| ZM261218C00050000 | 2024-06-12 12:52PM EDT | 50.00 | 22.60 | 19.55 | 21.25 | 0.00 | - | 5 | 17 | 49.24% |
| ZM261218C00055000 | 2024-06-18 11:30AM EDT | 55.00 | 16.00 | 17.15 | 18.45 | 0.00 | - | 1 | 28 | 46.91% |
| ZM261218C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 15.60 | 14.25 | 16.60 | +0.50 | +3.31% | 3 | 29 | 46.88% |
| ZM261218C00065000 | 2024-06-21 3:52PM EDT | 65.00 | 13.33 | 12.65 | 14.40 | -0.02 | -0.15% | 2 | 113 | 45.30% |
| ZM261218C00070000 | 2024-06-13 11:06AM EDT | 70.00 | 11.55 | 11.15 | 12.20 | 0.00 | - | 92 | 95 | 43.29% |
| ZM261218C00075000 | 2024-06-20 3:15PM EDT | 75.00 | 9.79 | 9.50 | 10.15 | 0.00 | - | 6 | 19 | 41.26% |
| ZM261218C00080000 | 2024-06-17 12:00PM EDT | 80.00 | 8.35 | 7.65 | 8.75 | +0.85 | +11.33% | 3 | 17 | 40.55% |
| ZM261218C00085000 | 2024-06-14 11:52AM EDT | 85.00 | 6.80 | 6.55 | 7.70 | 0.00 | - | 1 | 5 | 40.39% |
| ZM261218C00090000 | 2024-06-14 12:05PM EDT | 90.00 | 5.80 | 5.35 | 7.00 | 0.00 | - | 6 | 10 | 40.87% |
| ZM261218C00095000 | 2024-06-20 11:07AM EDT | 95.00 | 4.55 | 4.90 | 5.95 | 0.00 | - | 10 | 32 | 40.03% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM261218P00035000 | 2024-06-03 12:58PM EDT | 35.00 | 2.02 | 0.00 | 2.34 | 0.00 | - | 4 | 5 | 35.36% |
| ZM261218P00040000 | 2024-06-17 12:19PM EDT | 40.00 | 3.23 | 2.75 | 3.65 | 0.00 | - | 3 | 15 | 34.58% |
| ZM261218P00045000 | 2024-06-18 3:38PM EDT | 45.00 | 4.80 | 3.40 | 4.60 | 0.00 | - | 2 | 5 | 31.26% |
| ZM261218P00050000 | 2024-06-20 11:34AM EDT | 50.00 | 6.70 | 4.65 | 7.15 | 0.00 | - | 3 | 17 | 32.62% |
| ZM261218P00055000 | 2024-06-13 2:32PM EDT | 55.00 | 8.15 | 6.90 | 9.20 | 0.00 | - | 7 | 7 | 31.12% |
| ZM261218P00060000 | 2024-05-30 10:03AM EDT | 60.00 | 9.95 | 9.65 | 11.25 | 0.00 | - | 1 | 11 | 28.81% |
| ZM261218P00070000 | 2024-06-17 10:08AM EDT | 70.00 | 16.76 | 14.90 | 17.25 | 0.00 | - | 8 | 11 | 26.90% |
| ZM261218P00075000 | 2024-06-18 11:47AM EDT | 75.00 | 20.15 | 17.75 | 20.25 | 0.00 | - | 3 | 9 | 24.60% |
| ZM261218P00080000 | 2024-06-20 10:53AM EDT | 80.00 | 24.07 | 20.50 | 25.10 | 0.00 | - | 3 | 6 | 27.01% |
| ZM261218P00085000 | 2024-06-14 12:34PM EDT | 85.00 | 27.55 | 24.50 | 29.50 | 0.00 | - | 10 | 31 | 27.65% |
| ZM261218P00095000 | 2024-05-21 10:42AM EDT | 95.00 | 31.50 | 34.50 | 39.00 | 0.00 | - | - | 0 | 30.22% |
