香港股市 將收市,收市時間:1 小時 57 分鐘

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
72.90-1.41 (-1.90%)
收市價: 04:00PM EST
73.10 +0.20 (+0.27%)
收市後: 07:59PM EST
價內期權
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
ZM221209C000450002022-11-18 10:37AM EST45.0037.050.000.000.00-200.00%
ZM221209C000500002022-11-28 10:20AM EST50.0023.250.000.000.00--00.00%
ZM221209C000550002022-12-01 10:29AM EST55.0022.350.000.000.00--00.00%
ZM221209C000590002022-12-01 10:16AM EST59.0018.800.000.000.00--00.00%
ZM221209C000600002022-12-01 2:48PM EST60.0017.050.000.000.00--00.00%
ZM221209C000620002022-11-25 12:25PM EST62.0013.270.000.000.00-100.00%
ZM221209C000630002022-12-02 12:32PM EST63.0012.120.000.000.00-100.00%
ZM221209C000640002022-12-01 3:31PM EST64.0013.200.000.000.00-900.00%
ZM221209C000650002022-12-01 3:29PM EST65.0012.050.000.000.00-200.00%
ZM221209C000660002022-12-05 3:17PM EST66.006.850.000.000.00-300.00%
ZM221209C000670002022-12-05 10:35AM EST67.006.900.000.000.00-300.00%
ZM221209C000680002022-12-05 10:06AM EST68.005.750.000.000.00-200.00%
ZM221209C000690002022-12-05 10:27AM EST69.005.300.000.000.00-400.00%
ZM221209C000700002022-12-05 1:56PM EST70.003.360.000.000.00-1700.00%
ZM221209C000710002022-12-05 12:52PM EST71.003.050.000.000.00-600.00%
ZM221209C000720002022-12-05 2:30PM EST72.002.190.000.000.00-6200.00%
ZM221209C000730002022-12-05 3:42PM EST73.001.580.000.000.00-16500.39%
ZM221209C000740002022-12-05 3:35PM EST74.001.270.000.000.00-29603.13%
ZM221209C000750002022-12-05 3:59PM EST75.000.850.000.000.00-84906.25%
ZM221209C000760002022-12-05 2:44PM EST76.000.710.000.000.00-223012.50%
ZM221209C000770002022-12-05 3:41PM EST77.000.450.000.000.00-90012.50%
ZM221209C000775002022-12-05 3:50PM EST77.500.340.000.000.00-62012.50%
ZM221209C000780002022-12-05 3:45PM EST78.000.290.000.000.00-77012.50%
ZM221209C000785002022-12-05 2:50PM EST78.500.290.000.000.00-38012.50%
ZM221209C000790002022-12-05 3:55PM EST79.000.210.000.000.00-33025.00%
ZM221209C000795002022-12-05 3:52PM EST79.500.190.000.000.00-73025.00%
ZM221209C000800002022-12-05 3:55PM EST80.000.160.000.000.00-1,316025.00%
ZM221209C000805002022-12-05 11:42AM EST80.500.220.000.000.00-15025.00%
ZM221209C000810002022-12-05 3:58PM EST81.000.130.000.000.00-453025.00%
ZM221209C000820002022-12-05 3:58PM EST82.000.100.000.000.00-43025.00%
ZM221209C000830002022-12-05 3:58PM EST83.000.080.000.000.00-79025.00%
ZM221209C000840002022-12-05 1:42PM EST84.000.070.000.000.00-22025.00%
ZM221209C000850002022-12-05 3:57PM EST85.000.060.000.000.00-72025.00%
ZM221209C000860002022-12-05 12:05PM EST86.000.050.000.000.00-408050.00%
ZM221209C000870002022-12-05 1:55PM EST87.000.030.000.000.00-10050.00%
ZM221209C000880002022-12-05 3:49PM EST88.000.030.000.000.00-62050.00%
ZM221209C000890002022-12-02 3:45PM EST89.000.050.000.000.00-8050.00%
ZM221209C000900002022-12-05 9:30AM EST90.000.040.000.000.00-3050.00%
ZM221209C000910002022-12-02 2:47PM EST91.000.030.000.000.00-3050.00%
ZM221209C000920002022-12-05 3:08PM EST92.000.020.000.000.00-1050.00%
ZM221209C000930002022-12-02 11:34AM EST93.000.020.000.000.00-1050.00%
ZM221209C000940002022-12-02 10:22AM EST94.000.050.000.000.00-1050.00%
ZM221209C000950002022-12-05 10:02AM EST95.000.010.000.000.00-4050.00%
ZM221209C000960002022-12-02 10:47AM EST96.000.020.000.000.00-1050.00%
ZM221209C001000002022-12-01 3:56PM EST100.000.030.000.000.00-2050.00%
ZM221209C001050002022-12-05 10:09AM EST105.000.010.000.000.00-4050.00%
ZM221209C001100002022-11-25 9:30AM EST110.000.020.000.000.00-1050.00%
ZM221209C001150002022-12-05 12:21PM EST115.000.010.000.000.00-11050.00%
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
ZM221209P000450002022-12-02 12:46PM EST45.000.010.000.000.00-13050.00%
ZM221209P000500002022-11-30 10:35AM EST50.000.020.000.000.00-5050.00%
ZM221209P000550002022-12-02 1:07PM EST55.000.020.000.000.00-7050.00%
ZM221209P000570002022-12-05 3:33PM EST57.000.010.000.000.00-3050.00%
ZM221209P000580002022-12-02 3:51PM EST58.000.030.000.000.00-5050.00%
ZM221209P000590002022-12-02 3:47PM EST59.000.020.000.000.00-5050.00%
ZM221209P000600002022-12-05 11:56AM EST60.000.010.000.000.00-110050.00%
ZM221209P000610002022-12-05 10:48AM EST61.000.020.000.000.00-4050.00%
ZM221209P000620002022-12-05 11:45AM EST62.000.030.000.000.00-3050.00%
ZM221209P000630002022-12-05 3:59PM EST63.000.060.000.000.00-412025.00%
ZM221209P000640002022-12-05 3:26PM EST64.000.050.000.000.00-134025.00%
ZM221209P000650002022-12-05 3:57PM EST65.000.070.000.000.00-34025.00%
ZM221209P000660002022-12-05 3:55PM EST66.000.110.000.000.00-241025.00%
ZM221209P000670002022-12-05 3:56PM EST67.000.170.000.000.00-373025.00%
ZM221209P000680002022-12-05 3:57PM EST68.000.270.000.000.00-672012.50%
ZM221209P000690002022-12-05 3:59PM EST69.000.390.000.000.00-408012.50%
ZM221209P000700002022-12-05 3:59PM EST70.000.590.000.000.00-447012.50%
ZM221209P000710002022-12-05 3:56PM EST71.000.900.000.000.00-36406.25%
ZM221209P000720002022-12-05 3:59PM EST72.001.230.000.000.00-2,19303.13%
ZM221209P000730002022-12-05 3:59PM EST73.001.680.000.000.00-26600.00%
ZM221209P000740002022-12-05 3:49PM EST74.002.350.000.000.00-16600.00%
ZM221209P000750002022-12-05 3:18PM EST75.003.100.000.000.00-9400.00%
ZM221209P000760002022-12-05 3:59PM EST76.003.650.000.000.00-12200.00%
ZM221209P000770002022-12-05 9:54AM EST77.004.110.000.000.00-2500.00%
ZM221209P000775002022-12-05 1:55PM EST77.505.000.000.000.00-900.00%
ZM221209P000780002022-12-05 2:30PM EST78.005.400.000.000.00-1900.00%
ZM221209P000785002022-12-05 10:51AM EST78.504.750.000.000.00-1800.00%
ZM221209P000790002022-12-05 1:20PM EST79.006.000.000.000.00-200.00%
ZM221209P000795002022-12-05 1:16PM EST79.506.250.000.000.00-1100.00%
ZM221209P000800002022-12-05 2:27PM EST80.007.140.000.000.00-2100.00%
ZM221209P000805002022-12-05 10:49AM EST80.506.400.000.000.00-400.00%
ZM221209P000810002022-12-05 11:45AM EST81.006.900.000.000.00-400.00%
ZM221209P000820002022-12-05 10:47AM EST82.007.950.000.000.00-400.00%
ZM221209P000830002022-12-02 11:26AM EST83.007.910.000.000.00-400.00%
ZM221209P000840002022-12-05 2:45PM EST84.0010.950.000.000.00-700.00%
ZM221209P000850002022-12-02 3:34PM EST85.0010.590.000.000.00-400.00%
ZM221209P000860002022-12-05 12:32PM EST86.0012.400.000.000.00-100.00%
ZM221209P000870002022-11-21 3:06PM EST87.0010.150.000.000.00-4500.00%
ZM221209P000880002022-11-25 10:36AM EST88.0012.090.000.000.00-400.00%
ZM221209P000890002022-12-05 10:57AM EST89.0014.950.000.000.00-200.00%
ZM221209P000900002022-11-28 3:10PM EST90.0018.390.000.000.00-7800.00%
ZM221209P000910002022-11-15 11:10AM EST91.009.100.000.000.00-100.00%
ZM221209P000920002022-11-17 9:43AM EST92.0013.000.000.000.00-400.00%
ZM221209P000930002022-12-01 1:32PM EST93.0016.410.000.000.00--00.00%
ZM221209P000940002022-12-02 10:11AM EST94.0018.100.000.000.00-100.00%
ZM221209P000950002022-11-29 9:31AM EST95.0023.380.000.000.00-1000.00%
ZM221209P000960002022-12-05 10:17AM EST96.0022.300.000.000.00-3200.00%
ZM221209P001000002022-12-02 10:36AM EST100.0024.700.000.000.00-100.00%
ZM221209P001050002022-12-01 9:30AM EST105.0028.400.000.000.00--00.00%
ZM221209P001100002022-12-01 10:12AM EST110.0031.200.000.000.00--00.00%
ZM221209P001150002022-11-30 2:33PM EST115.0041.200.000.000.00--00.00%