香港股市 將收市,收市時間:5 小時 45 分鐘

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
211.41-7.57 (-3.46%)
收市價: 04:00PM EST
212.20 +0.79 (+0.37%)
收市後: 08:00PM EST
價內期權
認購期權範圍2021年12月3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
ZM211203C001250002021-11-24 9:43AM EST125.0084.9084.0088.100.00--0388.48%
ZM211203C001350002021-11-23 1:26PM EST135.0065.4074.2077.500.00-68308.98%
ZM211203C001450002021-11-29 10:25AM EST145.0066.4064.8067.200.00-31250.10%
ZM211203C001500002021-11-26 11:03AM EST150.0073.7059.6062.200.00-45231.15%
ZM211203C001550002021-11-26 10:33AM EST155.0068.5054.4057.400.00-715223.24%
ZM211203C001600002021-11-26 9:33AM EST160.0067.9049.3052.800.00-55221.58%
ZM211203C001650002021-11-24 1:24PM EST165.0044.4044.7047.200.00-2726176.95%
ZM211203C001700002021-11-26 12:03PM EST170.0058.0039.5042.200.00-421159.57%
ZM211203C001750002021-11-29 9:33AM EST175.0036.9034.2037.700.00-3535161.04%
ZM211203C001800002021-11-30 1:27PM EST180.0031.9029.6032.80-6.24-16.36%135145.65%
ZM211203C001825002021-11-30 11:36AM EST182.5027.6027.4030.00-6.40-18.82%12127.34%
ZM211203C001850002021-11-30 12:14PM EST185.0024.3425.0027.60-8.88-26.73%624121.44%
ZM211203C001900002021-11-30 3:46PM EST190.0021.1819.8023.00-6.92-24.63%12103113.33%
ZM211203C001950002021-11-30 3:55PM EST195.0016.6415.7018.00-7.36-30.67%549264.06%
ZM211203C001975002021-11-30 1:20PM EST197.5014.3013.5015.80+0.60+4.38%131864.99%
ZM211203C002000002021-11-30 3:12PM EST200.0012.8011.6013.60-7.39-36.60%12034966.31%
ZM211203C002025002021-11-30 3:50PM EST202.5010.2010.1011.50+0.30+3.03%842169.07%
ZM211203C002050002021-11-30 3:50PM EST205.008.508.709.70-6.80-44.44%7964271.73%
ZM211203C002075002021-11-30 3:21PM EST207.507.307.207.80-5.90-44.70%12314070.22%
ZM211203C002100002021-11-30 3:59PM EST210.006.205.706.20-5.00-44.64%1,53983668.43%
ZM211203C002125002021-11-30 3:58PM EST212.504.804.705.00-4.70-49.47%90728770.17%
ZM211203C002150002021-11-30 3:59PM EST215.003.793.703.90-4.01-51.41%1,98682070.12%
ZM211203C002175002021-11-30 3:59PM EST217.503.002.853.10-3.10-50.82%51517670.80%
ZM211203C002200002021-11-30 3:59PM EST220.002.352.302.45-2.65-53.00%4,0161,32972.61%
ZM211203C002225002021-11-30 3:59PM EST222.502.001.752.00-2.00-50.00%1,01927374.12%
ZM211203C002250002021-11-30 3:59PM EST225.001.431.351.55-1.67-53.87%2,3201,31875.10%
ZM211203C002300002021-11-30 3:59PM EST230.000.950.800.90-0.90-48.65%1,8381,83677.00%
ZM211203C002350002021-11-30 3:59PM EST235.000.600.550.70-0.55-47.83%1,1551,49083.59%
ZM211203C002375002021-11-30 3:54PM EST237.500.500.450.60-0.35-41.18%14143486.13%
ZM211203C002400002021-11-30 3:58PM EST240.000.500.350.50-0.20-28.57%6221,36987.89%
ZM211203C002425002021-11-30 2:17PM EST242.500.400.300.35-0.16-28.57%12359188.57%
ZM211203C002450002021-11-30 3:02PM EST245.000.250.250.40-0.25-50.00%18891893.75%
ZM211203C002475002021-11-30 3:48PM EST247.500.220.050.35-0.18-45.00%4326990.82%
ZM211203C002500002021-11-30 3:59PM EST250.000.250.200.30-0.05-16.67%1,4182,60999.22%
ZM211203C002525002021-11-30 3:18PM EST252.500.100.150.20-0.15-60.00%2720898.05%
ZM211203C002550002021-11-30 1:06PM EST255.000.150.100.25-0.05-25.00%75434102.54%
ZM211203C002575002021-11-30 2:21PM EST257.500.150.150.20-0.05-25.00%28689107.03%
ZM211203C002600002021-11-30 2:49PM EST260.000.100.050.20-0.05-33.33%219581105.86%
ZM211203C002625002021-11-30 1:52PM EST262.500.130.050.20-0.02-13.33%9205110.16%
ZM211203C002650002021-11-30 3:12PM EST265.000.100.050.10-0.02-16.67%121422106.64%
ZM211203C002675002021-11-30 2:03PM EST267.500.150.050.15+0.05+50.00%2124114.45%
ZM211203C002700002021-11-30 3:57PM EST270.000.060.050.10-0.04-40.00%334680114.06%
ZM211203C002725002021-11-30 1:52PM EST272.500.100.050.250.00-255129.10%
ZM211203C002750002021-11-30 3:04PM EST275.000.050.050.10-0.05-50.00%50393121.48%
ZM211203C002775002021-11-29 12:41PM EST277.500.100.000.15+0.02+25.00%1152125.00%
ZM211203C002800002021-11-30 12:33PM EST280.000.050.000.10-0.02-28.57%32416122.66%
ZM211203C002825002021-11-29 9:54AM EST282.500.100.000.100.00-5465126.17%
ZM211203C002850002021-11-30 11:16AM EST285.000.050.000.10-0.04-44.44%1364129.69%
ZM211203C002875002021-11-30 9:50AM EST287.500.050.000.10-0.02-28.57%20254132.81%
ZM211203C002900002021-11-30 3:09PM EST290.000.050.000.15-0.04-44.44%81,150142.19%
ZM211203C002950002021-11-30 1:05PM EST295.000.030.000.05-0.02-40.00%15438132.81%
ZM211203C003000002021-11-30 3:45PM EST300.000.010.000.05-0.04-80.00%351,791138.28%
ZM211203C003050002021-11-30 2:07PM EST305.000.050.000.05-0.02-28.57%2303143.75%
ZM211203C003100002021-11-29 2:27PM EST310.000.060.000.100.00-9981,244160.94%
ZM211203C003150002021-11-29 11:10AM EST315.000.030.000.100.00-2168166.41%
ZM211203C003200002021-11-29 10:27AM EST320.000.050.000.050.00-281,479160.94%
ZM211203C003250002021-11-29 9:30AM EST325.000.150.000.050.00-2257165.63%
ZM211203C003300002021-11-30 3:07PM EST330.000.070.000.10-0.03-30.00%31,236183.59%
ZM211203C003350002021-11-26 11:56AM EST335.000.250.000.050.00-17178176.56%
ZM211203C003400002021-11-26 12:59PM EST340.000.150.000.050.00-1962181.25%
ZM211203C003450002021-11-26 12:59PM EST345.000.100.000.050.00-3189185.94%
ZM211203C003500002021-11-30 11:39AM EST350.000.020.000.05-0.03-60.00%10387191.41%
ZM211203C003550002021-11-29 9:30AM EST355.000.250.000.100.00-1113209.38%
ZM211203C003600002021-11-26 12:05PM EST360.000.100.000.050.00-161335200.78%
ZM211203C003650002021-11-29 9:31AM EST365.000.100.000.150.00-1205228.91%
ZM211203C003700002021-11-29 9:30AM EST370.000.050.000.050.00-3256209.38%
ZM211203C003750002021-11-23 9:44AM EST375.000.120.000.100.00-1109228.91%
ZM211203C003800002021-11-22 3:57PM EST380.000.300.000.100.00-659233.59%
ZM211203C003850002021-11-18 10:24AM EST385.000.250.000.050.00-510223.44%
ZM211203C003900002021-11-15 10:53AM EST390.000.350.000.050.00-112228.13%
ZM211203C003950002021-11-23 9:39AM EST395.000.030.000.050.00-1010231.25%
ZM211203C004000002021-11-29 2:04PM EST400.000.050.000.050.00-128235.94%
ZM211203C004050002021-11-22 1:39PM EST405.000.250.000.050.00-27239.06%
ZM211203C004100002021-11-24 12:16PM EST410.000.050.000.050.00-156243.75%
認沽盤範圍2021年12月3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
ZM211203P001250002021-11-26 11:00AM EST125.000.050.000.150.00-22234.38%
ZM211203P001350002021-11-29 9:30AM EST135.000.050.000.050.00-1205179.69%
ZM211203P001400002021-11-29 12:45PM EST140.000.030.000.050.00-2116167.19%
ZM211203P001450002021-11-26 12:38PM EST145.000.050.000.050.00-1285153.13%
ZM211203P001500002021-11-30 10:22AM EST150.000.050.000.05+0.03+150.00%11361140.63%
ZM211203P001550002021-11-30 12:24PM EST155.000.060.000.05+0.01+20.00%241458128.13%
ZM211203P001600002021-11-30 3:46PM EST160.000.050.000.10-0.05-50.00%45812125.78%
ZM211203P001650002021-11-30 1:36PM EST165.000.100.050.20-0.03-23.08%68235127.73%
ZM211203P001700002021-11-30 2:06PM EST170.000.150.100.20+0.05+50.00%5082,024117.38%
ZM211203P001725002021-11-30 12:02PM EST172.500.300.050.30+0.15+100.00%413113.28%
ZM211203P001750002021-11-30 1:44PM EST175.000.250.200.30+0.07+38.89%103857112.89%
ZM211203P001775002021-11-30 1:50PM EST177.500.300.100.40+0.08+36.36%2537105.76%
ZM211203P001800002021-11-30 3:51PM EST180.000.370.300.40+0.13+54.17%5571,472105.08%
ZM211203P001825002021-11-30 2:48PM EST182.500.450.350.50+0.10+28.57%3442101.66%
ZM211203P001850002021-11-30 3:51PM EST185.000.540.450.55+0.22+68.75%2341,05997.46%
ZM211203P001875002021-11-30 2:16PM EST187.500.600.500.70+0.23+62.16%23317893.60%
ZM211203P001900002021-11-30 3:58PM EST190.000.800.700.80+0.33+70.21%8293,57690.63%
ZM211203P001925002021-11-30 3:46PM EST192.501.000.851.00+0.41+69.49%567687.30%
ZM211203P001950002021-11-30 3:55PM EST195.001.131.051.25+0.46+68.66%8691,02684.13%
ZM211203P001975002021-11-30 3:42PM EST197.501.601.251.50+0.76+90.48%32630579.79%
ZM211203P002000002021-11-30 3:59PM EST200.001.811.651.85+0.83+84.69%1,4683,11677.17%
ZM211203P002025002021-11-30 3:46PM EST202.502.502.102.35+1.29+106.61%62134674.66%
ZM211203P002050002021-11-30 3:56PM EST205.002.952.702.95+1.43+94.08%84574772.27%
ZM211203P002075002021-11-30 3:58PM EST207.503.563.403.80+1.61+82.56%46530970.36%
ZM211203P002100002021-11-30 3:59PM EST210.004.704.404.90+2.25+91.84%1,0491,25869.90%
ZM211203P002125002021-11-30 3:54PM EST212.505.805.606.10+2.74+89.54%39216268.99%
ZM211203P002150002021-11-30 3:59PM EST215.007.307.107.50+3.30+82.50%35458268.92%
ZM211203P002175002021-11-30 3:59PM EST217.509.008.809.30+4.10+83.67%20212770.61%
ZM211203P002200002021-11-30 2:13PM EST220.009.0010.3011.30+2.80+45.16%35985470.07%
ZM211203P002225002021-11-30 3:54PM EST222.5013.9412.6013.70+5.97+74.91%548777.25%
ZM211203P002250002021-11-30 3:29PM EST225.0016.1014.3016.40+7.00+76.92%7455080.91%
ZM211203P002300002021-11-30 2:48PM EST230.0019.0219.1020.50+5.50+40.68%4282585.69%
ZM211203P002350002021-11-30 2:03PM EST235.0021.8023.6026.80+3.79+21.04%22300109.23%
ZM211203P002375002021-11-30 1:40PM EST237.5025.3025.9028.90+4.00+18.78%12233109.28%
ZM211203P002400002021-11-30 3:39PM EST240.0030.4328.2030.10+8.43+38.32%1682593.36%
ZM211203P002425002021-11-30 1:41PM EST242.5030.6530.7033.60+0.20+0.66%10232115.63%
ZM211203P002450002021-11-30 3:48PM EST245.0034.9833.1036.30+8.18+30.52%12458123.29%
ZM211203P002475002021-11-30 11:39AM EST247.5038.9035.8038.10+6.30+19.33%21183121.44%
ZM211203P002500002021-11-30 1:51PM EST250.0037.3038.1040.90+4.30+13.03%20392128.86%
ZM211203P002525002021-11-30 10:23AM EST252.5037.7740.4043.00+1.87+5.21%6129123.05%
ZM211203P002550002021-11-30 3:00PM EST255.0043.4043.1045.40+5.43+14.30%8288130.47%
ZM211203P002575002021-11-30 10:38AM EST257.5044.3745.6048.40+3.47+8.48%198145.51%
ZM211203P002600002021-11-30 3:31PM EST260.0050.1548.0050.40+8.34+19.95%12300138.48%
ZM211203P002625002021-11-29 3:32PM EST262.5044.3050.4053.600.00-139156.05%
ZM211203P002650002021-11-29 3:31PM EST265.0046.5553.1055.900.00-5366161.18%
ZM211203P002675002021-11-30 9:54AM EST267.5050.7055.4058.30+1.40+2.84%120160.06%
ZM211203P002700002021-11-30 11:46AM EST270.0062.4058.2060.40+10.39+19.98%13219162.70%
ZM211203P002725002021-11-29 10:27AM EST272.5062.8060.4063.000.00-17162.50%
ZM211203P002750002021-11-30 3:48PM EST275.0064.7262.7066.00+6.36+10.90%19235174.41%
ZM211203P002775002021-11-24 12:03PM EST277.5067.5064.8068.100.00-117156.35%
ZM211203P002800002021-11-30 10:00AM EST280.0062.2668.1070.50+8.06+14.87%6109181.15%
ZM211203P002825002021-11-26 11:51AM EST282.5055.9070.3072.900.00-121174.71%
ZM211203P002850002021-11-30 11:29AM EST285.0075.0172.2075.50+6.59+9.63%332160.35%
ZM211203P002875002021-11-30 2:09PM EST287.5073.7074.7078.00+10.02+15.73%28164.16%
ZM211203P002900002021-11-30 11:25AM EST290.0079.9077.6080.90+8.90+12.54%376196.00%
ZM211203P002950002021-11-30 11:14AM EST295.0083.7582.8085.80-0.99-1.17%285207.03%
ZM211203P003000002021-11-30 10:56AM EST300.0090.6088.0090.80+8.80+10.76%1110220.51%
ZM211203P003050002021-11-29 10:33AM EST305.0095.2992.5096.100.00-19223.24%
ZM211203P003100002021-11-23 3:51PM EST310.00102.9597.30100.600.00-1119206.64%
ZM211203P003150002021-11-30 11:14AM EST315.00104.16102.90105.50-7.57-6.78%123232.42%
ZM211203P003200002021-11-29 11:18AM EST320.00106.90107.60111.000.00-11246.00%
ZM211203P003250002021-11-29 11:01AM EST325.00112.40112.20116.100.00-111243.36%
ZM211203P003300002021-11-23 11:22AM EST330.00133.80117.40120.900.00-1512250.39%
ZM211203P003350002021-11-23 10:33AM EST335.00134.10122.70126.100.00-66273.44%
ZM211203P003400002021-11-26 9:36AM EST340.00115.83127.80130.600.00-211267.38%
ZM211203P003450002021-11-26 9:30AM EST345.00107.50132.70135.800.00-110277.54%
ZM211203P003500002021-11-23 10:51AM EST350.00149.00137.80140.600.00-33280.47%
ZM211203P003550002021-11-23 11:17AM EST355.00155.80142.70145.900.00--2293.75%
ZM211203P003600002021-11-29 12:23PM EST360.00146.02147.70150.800.00-25296.58%
ZM211203P003650002021-11-23 10:15AM EST365.00162.70152.30155.600.00-26276.56%
ZM211203P003700002021-11-24 12:39PM EST370.00160.80157.40160.600.00--1287.50%
ZM211203P003800002021-11-23 9:58AM EST380.00174.60167.40170.600.00--0298.63%
ZM211203P003900002021-11-23 9:40AM EST390.00181.40177.60181.100.00-30339.26%
ZM211203P003950002021-11-26 12:10PM EST395.00170.10183.00185.700.00-48344.82%
ZM211203P004050002021-11-26 10:39AM EST405.00184.10192.70195.600.00-10339.65%
ZM211203P004100002021-11-23 1:48PM EST410.00209.31197.90200.700.00-100357.32%