香港股市 已收市

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
295.24+2.19 (+0.75%)
收市價: 4:00PM EDT

295.01 -0.23 (-0.00%)
收市後: 7:58PM EDT

價內期權
認購期權範圍2021年5月14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
ZM210514C001600002021-04-26 3:49PM EDT160.00177.00133.60136.900.00-11140.63%
ZM210514C002100002021-04-29 3:58PM EDT210.00112.9584.2086.300.00--181.25%
ZM210514C002200002021-05-07 9:52AM EDT220.0081.2074.7076.20+4.88+6.39%1199.80%
ZM210514C002350002021-05-04 9:57AM EDT235.0070.3058.6062.000.00--167.58%
ZM210514C002500002021-05-05 9:35AM EDT250.0058.8045.0046.200.00-1066.80%
ZM210514C002650002021-05-07 2:12PM EDT265.0029.9030.0032.50-26.20-46.70%1159.28%
ZM210514C002700002021-05-07 3:54PM EDT270.0026.1525.4026.90-5.55-17.51%10350.02%
ZM210514C002750002021-05-06 10:24AM EDT275.0016.4020.8022.300.00-6055.08%
ZM210514C002800002021-05-07 3:45PM EDT280.0017.7716.4017.90+1.77+11.06%33050.99%
ZM210514C002850002021-05-07 10:33AM EDT285.0020.8013.1013.60+10.90+110.10%123046.03%
ZM210514C002900002021-05-07 3:45PM EDT290.009.909.6010.10+0.20+2.06%6912044.41%
ZM210514C002950002021-05-07 3:56PM EDT295.006.806.607.000.00-2199542.20%
ZM210514C002975002021-05-07 3:59PM EDT297.505.505.505.90+0.30+5.77%22810042.58%
ZM210514C003000002021-05-07 3:59PM EDT300.004.704.404.80-0.40-7.84%74349142.10%
ZM210514C003025002021-05-07 3:57PM EDT302.503.703.603.90+0.04+1.09%37015241.99%
ZM210514C003050002021-05-07 3:55PM EDT305.003.002.853.10-0.54-15.25%35916641.69%
ZM210514C003075002021-05-07 3:55PM EDT307.502.402.302.50-0.70-22.58%14421941.96%
ZM210514C003100002021-05-07 3:56PM EDT310.001.901.752.00-0.60-24.00%318042.21%
ZM210514C003125002021-05-07 3:59PM EDT312.501.551.451.60-0.50-24.39%166042.60%
ZM210514C003150002021-05-07 3:59PM EDT315.001.201.001.30-0.64-34.78%30122643.26%
ZM210514C003175002021-05-07 3:25PM EDT317.500.980.901.05-0.44-30.99%9014043.85%
ZM210514C003200002021-05-07 3:55PM EDT320.000.800.700.90-0.50-38.46%51317945.19%
ZM210514C003225002021-05-07 3:28PM EDT322.500.620.550.75-0.50-44.64%21616546.12%
ZM210514C003250002021-05-07 2:14PM EDT325.000.500.450.60-0.35-41.18%14122946.58%
ZM210514C003275002021-05-07 3:54PM EDT327.500.450.350.50-0.15-25.00%4388647.46%
ZM210514C003300002021-05-07 3:57PM EDT330.000.350.300.40-0.15-30.00%1671,67347.90%
ZM210514C003325002021-05-07 3:48PM EDT332.500.300.250.50-0.12-28.57%5524952.78%
ZM210514C003350002021-05-07 3:41PM EDT335.000.250.200.35-0.15-37.50%56644151.66%
ZM210514C003375002021-05-07 11:18AM EDT337.500.420.150.45+0.05+13.51%1510652.64%
ZM210514C003400002021-05-07 3:35PM EDT340.000.200.100.35-0.15-42.86%166052.34%
ZM210514C003425002021-05-07 11:18AM EDT342.500.350.100.40+0.08+29.63%1154855.57%
ZM210514C003450002021-05-07 1:05PM EDT345.000.150.100.35-0.10-40.00%6317156.84%
ZM210514C003475002021-05-07 12:53PM EDT347.500.180.050.20-0.01-5.26%66354.10%
ZM210514C003500002021-05-07 1:36PM EDT350.000.150.100.15-0.03-16.67%5727856.06%
ZM210514C003525002021-05-07 9:37AM EDT352.500.250.000.20+0.03+13.64%11,50756.35%
ZM210514C003550002021-05-07 1:25PM EDT355.000.060.000.15-0.11-64.71%89156.25%
ZM210514C003575002021-05-04 10:05AM EDT357.500.660.000.250.00-2061.91%
ZM210514C003600002021-05-07 3:49PM EDT360.000.060.050.10-0.14-70.00%1726659.77%
ZM210514C003650002021-05-07 12:39PM EDT365.000.100.000.10-0.05-33.33%5622260.55%
ZM210514C003700002021-05-07 3:30PM EDT370.000.070.000.10-0.13-65.00%87963.87%
ZM210514C003750002021-05-07 3:52PM EDT375.000.040.000.05-0.06-60.00%105062.50%
ZM210514C003800002021-05-07 11:13AM EDT380.000.100.000.25-0.10-50.00%78778.52%
ZM210514C003850002021-05-05 3:27PM EDT385.000.150.000.250.00-36682.03%
ZM210514C003900002021-05-06 12:34PM EDT390.000.030.000.250.00-575885.35%
ZM210514C003950002021-05-04 11:45AM EDT395.000.300.000.250.00-219088.67%
ZM210514C004000002021-05-07 3:18PM EDT400.000.050.000.25-0.04-44.44%313491.99%
ZM210514C004050002021-05-07 11:43AM EDT405.000.070.000.10-0.02-22.22%18285.94%
ZM210514C004100002021-05-03 1:52PM EDT410.000.080.000.250.00-11898.44%
ZM210514C004150002021-05-04 10:01AM EDT415.000.150.000.250.00-18101.56%
ZM210514C004200002021-05-03 10:01AM EDT420.000.010.000.250.00-311104.49%
ZM210514C004250002021-05-06 1:47PM EDT425.000.090.000.250.00-2040107.62%
ZM210514C004300002021-04-13 1:03PM EDT430.001.500.000.200.00-11107.81%
ZM210514C004350002021-04-30 10:24AM EDT435.000.350.000.200.00-39110.55%
ZM210514C004400002021-04-23 2:35PM EDT440.000.500.000.200.00-829113.48%
ZM210514C004450002021-04-30 12:49PM EDT445.000.100.000.200.00-10116.21%
ZM210514C004500002021-04-19 10:00AM EDT450.000.500.000.200.00--13118.95%
ZM210514C004550002021-04-09 1:20PM EDT455.000.450.000.200.00-55121.68%
ZM210514C004600002021-04-13 12:32PM EDT460.000.620.000.200.00-107124.22%
ZM210514C004650002021-04-05 10:58AM EDT465.000.760.000.200.00--0126.95%
ZM210514C004700002021-05-04 9:30AM EDT470.005.100.000.200.00-60129.49%
ZM210514C004800002021-05-04 9:30AM EDT480.000.010.000.200.00-55134.57%
ZM210514C004850002021-04-19 9:40AM EDT485.000.100.000.200.00--1137.11%
ZM210514C004900002021-04-19 10:33AM EDT490.000.200.000.200.00-12139.45%
ZM210514C004950002021-05-07 10:15AM EDT495.000.030.000.05-0.19-86.36%1040124.22%
認沽盤範圍2021年5月14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
ZM210514P001750002021-05-07 12:17PM EDT175.000.100.000.200.00-15151.95%
ZM210514P001800002021-05-04 11:45AM EDT180.000.050.000.050.00-24125.00%
ZM210514P002000002021-05-04 3:49PM EDT200.000.050.000.100.00-6064107.42%
ZM210514P002200002021-05-07 3:04PM EDT220.000.050.000.25-0.03-37.50%27692.97%
ZM210514P002250002021-05-07 1:31PM EDT225.000.100.000.10-0.10-50.00%6077.34%
ZM210514P002300002021-05-07 3:57PM EDT230.000.050.000.30-0.15-75.00%129582.42%
ZM210514P002350002021-05-07 10:21AM EDT235.000.150.000.30-0.15-50.00%12576.17%
ZM210514P002400002021-05-07 2:58PM EDT240.000.150.050.35-0.30-66.67%588773.05%
ZM210514P002450002021-05-07 3:13PM EDT245.000.200.050.25-0.35-63.64%188163.87%
ZM210514P002500002021-05-07 3:42PM EDT250.000.250.200.30-0.34-57.63%64062.70%
ZM210514P002550002021-05-07 2:19PM EDT255.000.320.250.40-0.58-64.44%42058.98%
ZM210514P002600002021-05-07 3:59PM EDT260.000.480.250.55-0.62-56.36%5922954.59%
ZM210514P002650002021-05-07 3:47PM EDT265.000.600.550.65-1.10-64.71%7212752.20%
ZM210514P002700002021-05-07 3:59PM EDT270.000.880.800.95-1.12-56.00%29434150.61%
ZM210514P002750002021-05-07 3:51PM EDT275.001.351.251.40-1.46-51.96%46124048.19%
ZM210514P002800002021-05-07 3:59PM EDT280.002.001.852.25-2.00-50.00%41147247.50%
ZM210514P002850002021-05-07 3:56PM EDT285.003.002.803.10-2.34-43.82%30039644.13%
ZM210514P002900002021-05-07 3:57PM EDT290.004.304.204.60-3.10-41.89%52853742.73%
ZM210514P002950002021-05-07 3:51PM EDT295.006.686.306.70-4.37-39.55%293041.83%
ZM210514P002975002021-05-07 3:59PM EDT297.507.797.508.80-3.71-32.26%11113146.53%
ZM210514P003000002021-05-07 3:49PM EDT300.009.009.009.60-4.11-31.35%31875242.36%
ZM210514P003025002021-05-07 3:51PM EDT302.5011.2010.6011.10-4.90-30.43%10117541.60%
ZM210514P003050002021-05-07 3:48PM EDT305.0012.6712.3013.00-7.20-36.24%271042.68%
ZM210514P003075002021-05-07 3:57PM EDT307.5014.6314.3015.00-7.20-32.98%4018843.79%
ZM210514P003100002021-05-07 3:20PM EDT310.0016.5015.8017.30-4.65-21.99%93046.66%
ZM210514P003125002021-05-07 3:18PM EDT312.5018.6318.1019.30-8.47-31.25%48046.61%
ZM210514P003150002021-05-07 2:43PM EDT315.0022.5019.9021.70-3.15-12.28%6318949.59%
ZM210514P003175002021-05-07 11:55AM EDT317.5018.0822.0024.80-12.55-40.97%8058.84%
ZM210514P003200002021-05-07 3:48PM EDT320.0025.1324.7027.20-6.07-19.46%36061.73%
ZM210514P003225002021-05-07 3:15PM EDT322.5028.1126.7028.90-5.12-15.41%511457.35%
ZM210514P003250002021-05-07 3:34PM EDT325.0030.6529.3031.00-5.88-16.10%37055.96%
ZM210514P003275002021-05-07 3:38PM EDT327.5032.9531.9033.40-4.56-12.16%1210557.76%
ZM210514P003300002021-05-07 3:56PM EDT330.0034.8234.2036.20-3.31-8.68%6064.75%
ZM210514P003325002021-05-07 1:33PM EDT332.5037.3535.9038.80-5.68-13.20%227069.09%
ZM210514P003350002021-05-07 2:35PM EDT335.0041.9538.9041.10-1.69-3.87%419869.51%
ZM210514P003375002021-05-07 3:56PM EDT337.5042.6040.3044.30-5.00-10.50%4081.30%
ZM210514P003400002021-05-07 2:35PM EDT340.0045.0843.8045.80-6.62-12.80%125470.78%
ZM210514P003425002021-05-07 9:31AM EDT342.5044.9746.9047.90+5.22+13.13%11050.78%
ZM210514P003450002021-05-06 2:58PM EDT345.0056.7549.2050.700.00-104255.37%
ZM210514P003475002021-05-04 3:21PM EDT347.5047.8051.3053.300.00-11178.83%
ZM210514P003500002021-05-07 3:32PM EDT350.0055.0254.0055.50-4.68-7.84%23075.68%
ZM210514P003525002021-05-04 1:15PM EDT352.5051.3856.2058.400.00-11050.39%
ZM210514P003550002021-05-06 2:19PM EDT355.0066.6358.5061.100.00-2752.34%
ZM210514P003600002021-05-06 10:38AM EDT360.0065.2563.8065.80-1.70-2.54%15055.86%
ZM210514P003650002021-05-06 3:31PM EDT365.0074.5067.7070.900.00-1098.24%
ZM210514P003700002021-05-04 1:15PM EDT370.0068.0073.5076.600.00-51980.47%
ZM210514P003750002021-05-04 10:09AM EDT375.0071.9077.6081.70+1.49+2.12%24121.29%
ZM210514P003800002021-05-07 3:23PM EDT380.0084.7083.5085.90+11.35+15.47%110112.21%
ZM210514P003850002021-05-04 3:54PM EDT385.0084.1088.5091.100.00--272.27%
ZM210514P003900002021-04-15 11:34AM EDT390.0062.8093.5096.000.00-12123.10%
ZM210514P003950002021-05-03 2:06PM EDT395.0080.8198.50101.200.00--585.35%
ZM210514P004000002021-05-07 11:00AM EDT400.0096.36103.60105.90-14.64-13.19%121129.47%
ZM210514P004050002021-05-07 11:00AM EDT405.00101.43108.30111.30-3.77-3.58%1083.98%
ZM210514P004450002021-04-20 1:45PM EDT445.00126.31148.50151.200.00--1115.04%
ZM210514P004500002021-05-04 10:39AM EDT450.00142.48152.60156.600.00-10183.08%
ZM210514P005000002021-05-06 10:17AM EDT500.00211.70203.30206.400.00-22142.97%