Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221209C00045000 | 2022-11-18 10:37AM EST | 45.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221209C00050000 | 2022-11-28 10:20AM EST | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209C00055000 | 2022-12-01 10:29AM EST | 55.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209C00059000 | 2022-12-01 10:16AM EST | 59.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209C00060000 | 2022-12-01 2:48PM EST | 60.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209C00062000 | 2022-11-25 12:25PM EST | 62.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209C00063000 | 2022-12-02 12:32PM EST | 63.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209C00064000 | 2022-12-01 3:31PM EST | 64.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM221209C00065000 | 2022-12-01 3:29PM EST | 65.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221209C00066000 | 2022-12-05 3:17PM EST | 66.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM221209C00067000 | 2022-12-05 10:35AM EST | 67.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM221209C00068000 | 2022-12-05 10:06AM EST | 68.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221209C00069000 | 2022-12-05 10:27AM EST | 69.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209C00070000 | 2022-12-05 1:56PM EST | 70.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZM221209C00071000 | 2022-12-05 12:52PM EST | 71.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM221209C00072000 | 2022-12-05 2:30PM EST | 72.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ZM221209C00073000 | 2022-12-05 3:42PM EST | 73.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.39% |
| ZM221209C00074000 | 2022-12-05 3:35PM EST | 74.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| ZM221209C00075000 | 2022-12-05 3:59PM EST | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 6.25% |
| ZM221209C00076000 | 2022-12-05 2:44PM EST | 76.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| ZM221209C00077000 | 2022-12-05 3:41PM EST | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| ZM221209C00077500 | 2022-12-05 3:50PM EST | 77.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ZM221209C00078000 | 2022-12-05 3:45PM EST | 78.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ZM221209C00078500 | 2022-12-05 2:50PM EST | 78.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ZM221209C00079000 | 2022-12-05 3:55PM EST | 79.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZM221209C00079500 | 2022-12-05 3:52PM EST | 79.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| ZM221209C00080000 | 2022-12-05 3:55PM EST | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 25.00% |
| ZM221209C00080500 | 2022-12-05 11:42AM EST | 80.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZM221209C00081000 | 2022-12-05 3:58PM EST | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| ZM221209C00082000 | 2022-12-05 3:58PM EST | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ZM221209C00083000 | 2022-12-05 3:58PM EST | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ZM221209C00084000 | 2022-12-05 1:42PM EST | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZM221209C00085000 | 2022-12-05 3:57PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ZM221209C00086000 | 2022-12-05 12:05PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| ZM221209C00087000 | 2022-12-05 1:55PM EST | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM221209C00088000 | 2022-12-05 3:49PM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| ZM221209C00089000 | 2022-12-02 3:45PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZM221209C00090000 | 2022-12-05 9:30AM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM221209C00091000 | 2022-12-02 2:47PM EST | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM221209C00092000 | 2022-12-05 3:08PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM221209C00093000 | 2022-12-02 11:34AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM221209C00094000 | 2022-12-02 10:22AM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM221209C00095000 | 2022-12-05 10:02AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM221209C00096000 | 2022-12-02 10:47AM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM221209C00100000 | 2022-12-01 3:56PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM221209C00105000 | 2022-12-05 10:09AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM221209C00110000 | 2022-11-25 9:30AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM221209C00115000 | 2022-12-05 12:21PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
認沽盤範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221209P00045000 | 2022-12-02 12:46PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZM221209P00050000 | 2022-11-30 10:35AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM221209P00055000 | 2022-12-02 1:07PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM221209P00057000 | 2022-12-05 3:33PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM221209P00058000 | 2022-12-02 3:51PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM221209P00059000 | 2022-12-02 3:47PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM221209P00060000 | 2022-12-05 11:56AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ZM221209P00061000 | 2022-12-05 10:48AM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM221209P00062000 | 2022-12-05 11:45AM EST | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM221209P00063000 | 2022-12-05 3:59PM EST | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 25.00% |
| ZM221209P00064000 | 2022-12-05 3:26PM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ZM221209P00065000 | 2022-12-05 3:57PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ZM221209P00066000 | 2022-12-05 3:55PM EST | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| ZM221209P00067000 | 2022-12-05 3:56PM EST | 67.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| ZM221209P00068000 | 2022-12-05 3:57PM EST | 68.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| ZM221209P00069000 | 2022-12-05 3:59PM EST | 69.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| ZM221209P00070000 | 2022-12-05 3:59PM EST | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| ZM221209P00071000 | 2022-12-05 3:56PM EST | 71.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| ZM221209P00072000 | 2022-12-05 3:59PM EST | 72.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 3.13% |
| ZM221209P00073000 | 2022-12-05 3:59PM EST | 73.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| ZM221209P00074000 | 2022-12-05 3:49PM EST | 74.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| ZM221209P00075000 | 2022-12-05 3:18PM EST | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ZM221209P00076000 | 2022-12-05 3:59PM EST | 76.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ZM221209P00077000 | 2022-12-05 9:54AM EST | 77.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZM221209P00077500 | 2022-12-05 1:55PM EST | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM221209P00078000 | 2022-12-05 2:30PM EST | 78.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZM221209P00078500 | 2022-12-05 10:51AM EST | 78.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZM221209P00079000 | 2022-12-05 1:20PM EST | 79.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221209P00079500 | 2022-12-05 1:16PM EST | 79.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM221209P00080000 | 2022-12-05 2:27PM EST | 80.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM221209P00080500 | 2022-12-05 10:49AM EST | 80.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00081000 | 2022-12-05 11:45AM EST | 81.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00082000 | 2022-12-05 10:47AM EST | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00083000 | 2022-12-02 11:26AM EST | 83.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00084000 | 2022-12-05 2:45PM EST | 84.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM221209P00085000 | 2022-12-02 3:34PM EST | 85.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00086000 | 2022-12-05 12:32PM EST | 86.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209P00087000 | 2022-11-21 3:06PM EST | 87.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZM221209P00088000 | 2022-11-25 10:36AM EST | 88.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00089000 | 2022-12-05 10:57AM EST | 89.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221209P00090000 | 2022-11-28 3:10PM EST | 90.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| ZM221209P00091000 | 2022-11-15 11:10AM EST | 91.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209P00092000 | 2022-11-17 9:43AM EST | 92.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM221209P00093000 | 2022-12-01 1:32PM EST | 93.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209P00094000 | 2022-12-02 10:11AM EST | 94.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209P00095000 | 2022-11-29 9:31AM EST | 95.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM221209P00096000 | 2022-12-05 10:17AM EST | 96.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM221209P00100000 | 2022-12-02 10:36AM EST | 100.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221209P00105000 | 2022-12-01 9:30AM EST | 105.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209P00110000 | 2022-12-01 10:12AM EST | 110.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221209P00115000 | 2022-11-30 2:33PM EST | 115.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
