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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM210514C00160000 | 2021-04-26 3:49PM EDT | 160.00 | 177.00 | 133.60 | 136.90 | 0.00 | - | 1 | 1 | 140.63% |
| ZM210514C00210000 | 2021-04-29 3:58PM EDT | 210.00 | 112.95 | 84.20 | 86.30 | 0.00 | - | - | 1 | 81.25% |
| ZM210514C00220000 | 2021-05-07 9:52AM EDT | 220.00 | 81.20 | 74.70 | 76.20 | +4.88 | +6.39% | 1 | 1 | 99.80% |
| ZM210514C00235000 | 2021-05-04 9:57AM EDT | 235.00 | 70.30 | 58.60 | 62.00 | 0.00 | - | - | 1 | 67.58% |
| ZM210514C00250000 | 2021-05-05 9:35AM EDT | 250.00 | 58.80 | 45.00 | 46.20 | 0.00 | - | 1 | 0 | 66.80% |
| ZM210514C00265000 | 2021-05-07 2:12PM EDT | 265.00 | 29.90 | 30.00 | 32.50 | -26.20 | -46.70% | 1 | 1 | 59.28% |
| ZM210514C00270000 | 2021-05-07 3:54PM EDT | 270.00 | 26.15 | 25.40 | 26.90 | -5.55 | -17.51% | 10 | 3 | 50.02% |
| ZM210514C00275000 | 2021-05-06 10:24AM EDT | 275.00 | 16.40 | 20.80 | 22.30 | 0.00 | - | 6 | 0 | 55.08% |
| ZM210514C00280000 | 2021-05-07 3:45PM EDT | 280.00 | 17.77 | 16.40 | 17.90 | +1.77 | +11.06% | 33 | 0 | 50.99% |
| ZM210514C00285000 | 2021-05-07 10:33AM EDT | 285.00 | 20.80 | 13.10 | 13.60 | +10.90 | +110.10% | 12 | 30 | 46.03% |
| ZM210514C00290000 | 2021-05-07 3:45PM EDT | 290.00 | 9.90 | 9.60 | 10.10 | +0.20 | +2.06% | 69 | 120 | 44.41% |
| ZM210514C00295000 | 2021-05-07 3:56PM EDT | 295.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 219 | 95 | 42.20% |
| ZM210514C00297500 | 2021-05-07 3:59PM EDT | 297.50 | 5.50 | 5.50 | 5.90 | +0.30 | +5.77% | 228 | 100 | 42.58% |
| ZM210514C00300000 | 2021-05-07 3:59PM EDT | 300.00 | 4.70 | 4.40 | 4.80 | -0.40 | -7.84% | 743 | 491 | 42.10% |
| ZM210514C00302500 | 2021-05-07 3:57PM EDT | 302.50 | 3.70 | 3.60 | 3.90 | +0.04 | +1.09% | 370 | 152 | 41.99% |
| ZM210514C00305000 | 2021-05-07 3:55PM EDT | 305.00 | 3.00 | 2.85 | 3.10 | -0.54 | -15.25% | 359 | 166 | 41.69% |
| ZM210514C00307500 | 2021-05-07 3:55PM EDT | 307.50 | 2.40 | 2.30 | 2.50 | -0.70 | -22.58% | 144 | 219 | 41.96% |
| ZM210514C00310000 | 2021-05-07 3:56PM EDT | 310.00 | 1.90 | 1.75 | 2.00 | -0.60 | -24.00% | 318 | 0 | 42.21% |
| ZM210514C00312500 | 2021-05-07 3:59PM EDT | 312.50 | 1.55 | 1.45 | 1.60 | -0.50 | -24.39% | 166 | 0 | 42.60% |
| ZM210514C00315000 | 2021-05-07 3:59PM EDT | 315.00 | 1.20 | 1.00 | 1.30 | -0.64 | -34.78% | 301 | 226 | 43.26% |
| ZM210514C00317500 | 2021-05-07 3:25PM EDT | 317.50 | 0.98 | 0.90 | 1.05 | -0.44 | -30.99% | 90 | 140 | 43.85% |
| ZM210514C00320000 | 2021-05-07 3:55PM EDT | 320.00 | 0.80 | 0.70 | 0.90 | -0.50 | -38.46% | 513 | 179 | 45.19% |
| ZM210514C00322500 | 2021-05-07 3:28PM EDT | 322.50 | 0.62 | 0.55 | 0.75 | -0.50 | -44.64% | 216 | 165 | 46.12% |
| ZM210514C00325000 | 2021-05-07 2:14PM EDT | 325.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 141 | 229 | 46.58% |
| ZM210514C00327500 | 2021-05-07 3:54PM EDT | 327.50 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 43 | 886 | 47.46% |
| ZM210514C00330000 | 2021-05-07 3:57PM EDT | 330.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 167 | 1,673 | 47.90% |
| ZM210514C00332500 | 2021-05-07 3:48PM EDT | 332.50 | 0.30 | 0.25 | 0.50 | -0.12 | -28.57% | 55 | 249 | 52.78% |
| ZM210514C00335000 | 2021-05-07 3:41PM EDT | 335.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 566 | 441 | 51.66% |
| ZM210514C00337500 | 2021-05-07 11:18AM EDT | 337.50 | 0.42 | 0.15 | 0.45 | +0.05 | +13.51% | 15 | 106 | 52.64% |
| ZM210514C00340000 | 2021-05-07 3:35PM EDT | 340.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 166 | 0 | 52.34% |
| ZM210514C00342500 | 2021-05-07 11:18AM EDT | 342.50 | 0.35 | 0.10 | 0.40 | +0.08 | +29.63% | 11 | 548 | 55.57% |
| ZM210514C00345000 | 2021-05-07 1:05PM EDT | 345.00 | 0.15 | 0.10 | 0.35 | -0.10 | -40.00% | 63 | 171 | 56.84% |
| ZM210514C00347500 | 2021-05-07 12:53PM EDT | 347.50 | 0.18 | 0.05 | 0.20 | -0.01 | -5.26% | 6 | 63 | 54.10% |
| ZM210514C00350000 | 2021-05-07 1:36PM EDT | 350.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 57 | 278 | 56.06% |
| ZM210514C00352500 | 2021-05-07 9:37AM EDT | 352.50 | 0.25 | 0.00 | 0.20 | +0.03 | +13.64% | 1 | 1,507 | 56.35% |
| ZM210514C00355000 | 2021-05-07 1:25PM EDT | 355.00 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 8 | 91 | 56.25% |
| ZM210514C00357500 | 2021-05-04 10:05AM EDT | 357.50 | 0.66 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 61.91% |
| ZM210514C00360000 | 2021-05-07 3:49PM EDT | 360.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 17 | 266 | 59.77% |
| ZM210514C00365000 | 2021-05-07 12:39PM EDT | 365.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 56 | 222 | 60.55% |
| ZM210514C00370000 | 2021-05-07 3:30PM EDT | 370.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 8 | 79 | 63.87% |
| ZM210514C00375000 | 2021-05-07 3:52PM EDT | 375.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 105 | 0 | 62.50% |
| ZM210514C00380000 | 2021-05-07 11:13AM EDT | 380.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 7 | 87 | 78.52% |
| ZM210514C00385000 | 2021-05-05 3:27PM EDT | 385.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 82.03% |
| ZM210514C00390000 | 2021-05-06 12:34PM EDT | 390.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 758 | 85.35% |
| ZM210514C00395000 | 2021-05-04 11:45AM EDT | 395.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 21 | 90 | 88.67% |
| ZM210514C00400000 | 2021-05-07 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 3 | 134 | 91.99% |
| ZM210514C00405000 | 2021-05-07 11:43AM EDT | 405.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 1 | 82 | 85.94% |
| ZM210514C00410000 | 2021-05-03 1:52PM EDT | 410.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 98.44% |
| ZM210514C00415000 | 2021-05-04 10:01AM EDT | 415.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 101.56% |
| ZM210514C00420000 | 2021-05-03 10:01AM EDT | 420.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 11 | 104.49% |
| ZM210514C00425000 | 2021-05-06 1:47PM EDT | 425.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 107.62% |
| ZM210514C00430000 | 2021-04-13 1:03PM EDT | 430.00 | 1.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 107.81% |
| ZM210514C00435000 | 2021-04-30 10:24AM EDT | 435.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 110.55% |
| ZM210514C00440000 | 2021-04-23 2:35PM EDT | 440.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 29 | 113.48% |
| ZM210514C00445000 | 2021-04-30 12:49PM EDT | 445.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 116.21% |
| ZM210514C00450000 | 2021-04-19 10:00AM EDT | 450.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 13 | 118.95% |
| ZM210514C00455000 | 2021-04-09 1:20PM EDT | 455.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 121.68% |
| ZM210514C00460000 | 2021-04-13 12:32PM EDT | 460.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 10 | 7 | 124.22% |
| ZM210514C00465000 | 2021-04-05 10:58AM EDT | 465.00 | 0.76 | 0.00 | 0.20 | 0.00 | - | - | 0 | 126.95% |
| ZM210514C00470000 | 2021-05-04 9:30AM EDT | 470.00 | 5.10 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 129.49% |
| ZM210514C00480000 | 2021-05-04 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 134.57% |
| ZM210514C00485000 | 2021-04-19 9:40AM EDT | 485.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 137.11% |
| ZM210514C00490000 | 2021-04-19 10:33AM EDT | 490.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 139.45% |
| ZM210514C00495000 | 2021-05-07 10:15AM EDT | 495.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 10 | 40 | 124.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM210514P00175000 | 2021-05-07 12:17PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 151.95% |
| ZM210514P00180000 | 2021-05-04 11:45AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 125.00% |
| ZM210514P00200000 | 2021-05-04 3:49PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 64 | 107.42% |
| ZM210514P00220000 | 2021-05-07 3:04PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 2 | 76 | 92.97% |
| ZM210514P00225000 | 2021-05-07 1:31PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 6 | 0 | 77.34% |
| ZM210514P00230000 | 2021-05-07 3:57PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 1 | 295 | 82.42% |
| ZM210514P00235000 | 2021-05-07 10:21AM EDT | 235.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 12 | 5 | 76.17% |
| ZM210514P00240000 | 2021-05-07 2:58PM EDT | 240.00 | 0.15 | 0.05 | 0.35 | -0.30 | -66.67% | 58 | 87 | 73.05% |
| ZM210514P00245000 | 2021-05-07 3:13PM EDT | 245.00 | 0.20 | 0.05 | 0.25 | -0.35 | -63.64% | 18 | 81 | 63.87% |
| ZM210514P00250000 | 2021-05-07 3:42PM EDT | 250.00 | 0.25 | 0.20 | 0.30 | -0.34 | -57.63% | 64 | 0 | 62.70% |
| ZM210514P00255000 | 2021-05-07 2:19PM EDT | 255.00 | 0.32 | 0.25 | 0.40 | -0.58 | -64.44% | 4 | 20 | 58.98% |
| ZM210514P00260000 | 2021-05-07 3:59PM EDT | 260.00 | 0.48 | 0.25 | 0.55 | -0.62 | -56.36% | 59 | 229 | 54.59% |
| ZM210514P00265000 | 2021-05-07 3:47PM EDT | 265.00 | 0.60 | 0.55 | 0.65 | -1.10 | -64.71% | 72 | 127 | 52.20% |
| ZM210514P00270000 | 2021-05-07 3:59PM EDT | 270.00 | 0.88 | 0.80 | 0.95 | -1.12 | -56.00% | 294 | 341 | 50.61% |
| ZM210514P00275000 | 2021-05-07 3:51PM EDT | 275.00 | 1.35 | 1.25 | 1.40 | -1.46 | -51.96% | 461 | 240 | 48.19% |
| ZM210514P00280000 | 2021-05-07 3:59PM EDT | 280.00 | 2.00 | 1.85 | 2.25 | -2.00 | -50.00% | 411 | 472 | 47.50% |
| ZM210514P00285000 | 2021-05-07 3:56PM EDT | 285.00 | 3.00 | 2.80 | 3.10 | -2.34 | -43.82% | 300 | 396 | 44.13% |
| ZM210514P00290000 | 2021-05-07 3:57PM EDT | 290.00 | 4.30 | 4.20 | 4.60 | -3.10 | -41.89% | 528 | 537 | 42.73% |
| ZM210514P00295000 | 2021-05-07 3:51PM EDT | 295.00 | 6.68 | 6.30 | 6.70 | -4.37 | -39.55% | 293 | 0 | 41.83% |
| ZM210514P00297500 | 2021-05-07 3:59PM EDT | 297.50 | 7.79 | 7.50 | 8.80 | -3.71 | -32.26% | 111 | 131 | 46.53% |
| ZM210514P00300000 | 2021-05-07 3:49PM EDT | 300.00 | 9.00 | 9.00 | 9.60 | -4.11 | -31.35% | 318 | 752 | 42.36% |
| ZM210514P00302500 | 2021-05-07 3:51PM EDT | 302.50 | 11.20 | 10.60 | 11.10 | -4.90 | -30.43% | 101 | 175 | 41.60% |
| ZM210514P00305000 | 2021-05-07 3:48PM EDT | 305.00 | 12.67 | 12.30 | 13.00 | -7.20 | -36.24% | 271 | 0 | 42.68% |
| ZM210514P00307500 | 2021-05-07 3:57PM EDT | 307.50 | 14.63 | 14.30 | 15.00 | -7.20 | -32.98% | 40 | 188 | 43.79% |
| ZM210514P00310000 | 2021-05-07 3:20PM EDT | 310.00 | 16.50 | 15.80 | 17.30 | -4.65 | -21.99% | 93 | 0 | 46.66% |
| ZM210514P00312500 | 2021-05-07 3:18PM EDT | 312.50 | 18.63 | 18.10 | 19.30 | -8.47 | -31.25% | 48 | 0 | 46.61% |
| ZM210514P00315000 | 2021-05-07 2:43PM EDT | 315.00 | 22.50 | 19.90 | 21.70 | -3.15 | -12.28% | 63 | 189 | 49.59% |
| ZM210514P00317500 | 2021-05-07 11:55AM EDT | 317.50 | 18.08 | 22.00 | 24.80 | -12.55 | -40.97% | 8 | 0 | 58.84% |
| ZM210514P00320000 | 2021-05-07 3:48PM EDT | 320.00 | 25.13 | 24.70 | 27.20 | -6.07 | -19.46% | 36 | 0 | 61.73% |
| ZM210514P00322500 | 2021-05-07 3:15PM EDT | 322.50 | 28.11 | 26.70 | 28.90 | -5.12 | -15.41% | 5 | 114 | 57.35% |
| ZM210514P00325000 | 2021-05-07 3:34PM EDT | 325.00 | 30.65 | 29.30 | 31.00 | -5.88 | -16.10% | 37 | 0 | 55.96% |
| ZM210514P00327500 | 2021-05-07 3:38PM EDT | 327.50 | 32.95 | 31.90 | 33.40 | -4.56 | -12.16% | 12 | 105 | 57.76% |
| ZM210514P00330000 | 2021-05-07 3:56PM EDT | 330.00 | 34.82 | 34.20 | 36.20 | -3.31 | -8.68% | 6 | 0 | 64.75% |
| ZM210514P00332500 | 2021-05-07 1:33PM EDT | 332.50 | 37.35 | 35.90 | 38.80 | -5.68 | -13.20% | 22 | 70 | 69.09% |
| ZM210514P00335000 | 2021-05-07 2:35PM EDT | 335.00 | 41.95 | 38.90 | 41.10 | -1.69 | -3.87% | 4 | 198 | 69.51% |
| ZM210514P00337500 | 2021-05-07 3:56PM EDT | 337.50 | 42.60 | 40.30 | 44.30 | -5.00 | -10.50% | 4 | 0 | 81.30% |
| ZM210514P00340000 | 2021-05-07 2:35PM EDT | 340.00 | 45.08 | 43.80 | 45.80 | -6.62 | -12.80% | 12 | 54 | 70.78% |
| ZM210514P00342500 | 2021-05-07 9:31AM EDT | 342.50 | 44.97 | 46.90 | 47.90 | +5.22 | +13.13% | 1 | 10 | 50.78% |
| ZM210514P00345000 | 2021-05-06 2:58PM EDT | 345.00 | 56.75 | 49.20 | 50.70 | 0.00 | - | 10 | 42 | 55.37% |
| ZM210514P00347500 | 2021-05-04 3:21PM EDT | 347.50 | 47.80 | 51.30 | 53.30 | 0.00 | - | 1 | 11 | 78.83% |
| ZM210514P00350000 | 2021-05-07 3:32PM EDT | 350.00 | 55.02 | 54.00 | 55.50 | -4.68 | -7.84% | 23 | 0 | 75.68% |
| ZM210514P00352500 | 2021-05-04 1:15PM EDT | 352.50 | 51.38 | 56.20 | 58.40 | 0.00 | - | 11 | 0 | 50.39% |
| ZM210514P00355000 | 2021-05-06 2:19PM EDT | 355.00 | 66.63 | 58.50 | 61.10 | 0.00 | - | 2 | 7 | 52.34% |
| ZM210514P00360000 | 2021-05-06 10:38AM EDT | 360.00 | 65.25 | 63.80 | 65.80 | -1.70 | -2.54% | 15 | 0 | 55.86% |
| ZM210514P00365000 | 2021-05-06 3:31PM EDT | 365.00 | 74.50 | 67.70 | 70.90 | 0.00 | - | 1 | 0 | 98.24% |
| ZM210514P00370000 | 2021-05-04 1:15PM EDT | 370.00 | 68.00 | 73.50 | 76.60 | 0.00 | - | 5 | 19 | 80.47% |
| ZM210514P00375000 | 2021-05-04 10:09AM EDT | 375.00 | 71.90 | 77.60 | 81.70 | +1.49 | +2.12% | 2 | 4 | 121.29% |
| ZM210514P00380000 | 2021-05-07 3:23PM EDT | 380.00 | 84.70 | 83.50 | 85.90 | +11.35 | +15.47% | 1 | 10 | 112.21% |
| ZM210514P00385000 | 2021-05-04 3:54PM EDT | 385.00 | 84.10 | 88.50 | 91.10 | 0.00 | - | - | 2 | 72.27% |
| ZM210514P00390000 | 2021-04-15 11:34AM EDT | 390.00 | 62.80 | 93.50 | 96.00 | 0.00 | - | 1 | 2 | 123.10% |
| ZM210514P00395000 | 2021-05-03 2:06PM EDT | 395.00 | 80.81 | 98.50 | 101.20 | 0.00 | - | - | 5 | 85.35% |
| ZM210514P00400000 | 2021-05-07 11:00AM EDT | 400.00 | 96.36 | 103.60 | 105.90 | -14.64 | -13.19% | 1 | 21 | 129.47% |
| ZM210514P00405000 | 2021-05-07 11:00AM EDT | 405.00 | 101.43 | 108.30 | 111.30 | -3.77 | -3.58% | 1 | 0 | 83.98% |
| ZM210514P00445000 | 2021-04-20 1:45PM EDT | 445.00 | 126.31 | 148.50 | 151.20 | 0.00 | - | - | 1 | 115.04% |
| ZM210514P00450000 | 2021-05-04 10:39AM EDT | 450.00 | 142.48 | 152.60 | 156.60 | 0.00 | - | 1 | 0 | 183.08% |
| ZM210514P00500000 | 2021-05-06 10:17AM EDT | 500.00 | 211.70 | 203.30 | 206.40 | 0.00 | - | 2 | 2 | 142.97% |
