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
110.97+3.00 (+2.78%)
收市價: 04:00PM EDT
111.00 +0.03 (+0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月8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
ZM220708C000550002022-06-14 10:23AM EDT55.0050.6555.5056.550.00--1225.00%
ZM220708C000700002022-06-28 3:50PM EDT70.0043.3440.4041.550.00-33118.75%
ZM220708C000750002022-06-15 12:06PM EDT75.0035.4535.5536.600.00--1144.53%
ZM220708C000840002022-06-27 10:18AM EDT84.0035.2526.7027.400.00--1102.73%
ZM220708C000900002022-07-01 11:48AM EDT90.0020.8520.7021.65+2.85+15.83%2394.34%
ZM220708C000940002022-06-23 9:40AM EDT94.0020.2016.8517.750.00--186.23%
ZM220708C000950002022-06-14 3:04PM EDT95.0015.7715.9516.80+0.43+2.80%21385.94%
ZM220708C000960002022-07-01 1:55PM EDT96.0014.6415.0015.90+3.19+27.86%61684.96%
ZM220708C000970002022-06-28 1:08PM EDT97.0018.5314.1014.850.00-1181.45%
ZM220708C000980002022-07-01 10:56AM EDT98.0012.9113.2013.90-11.52-47.16%1579.79%
ZM220708C000990002022-06-24 12:47PM EDT99.0020.9512.3513.000.00-1279.49%
ZM220708C001000002022-07-01 2:51PM EDT100.0011.2611.4511.95+2.26+25.11%326275.39%
ZM220708C001010002022-06-30 11:53AM EDT101.009.5010.6011.150.00-22575.68%
ZM220708C001020002022-07-01 3:36PM EDT102.009.689.5010.25+0.83+9.38%207070.36%
ZM220708C001030002022-06-30 11:09AM EDT103.007.058.859.400.00-62071.63%
ZM220708C001040002022-07-01 2:02PM EDT104.007.878.158.55+0.47+6.35%183071.29%
ZM220708C001050002022-07-01 3:54PM EDT105.007.457.407.85+1.97+35.95%1315871.39%
ZM220708C001060002022-07-01 3:30PM EDT106.006.336.657.00+0.18+2.93%62069.24%
ZM220708C001070002022-07-01 3:57PM EDT107.006.055.956.40+1.41+30.39%304869.46%
ZM220708C001080002022-07-01 3:05PM EDT108.004.855.255.60+0.15+3.19%652867.07%
ZM220708C001090002022-07-01 3:52PM EDT109.004.804.654.95+1.30+37.14%915166.36%
ZM220708C001100002022-07-01 3:28PM EDT110.003.754.104.40+0.50+15.38%31343566.28%
ZM220708C001110002022-07-01 3:59PM EDT111.003.613.553.90+0.95+35.71%2488465.89%
ZM220708C001120002022-07-01 3:54PM EDT112.003.103.053.30+0.65+26.53%57646264.31%
ZM220708C001130002022-07-01 3:56PM EDT113.002.682.642.95+0.33+14.04%2148464.99%
ZM220708C001140002022-07-01 3:59PM EDT114.002.332.252.45+0.33+16.50%1774863.77%
ZM220708C001150002022-07-01 3:52PM EDT115.002.001.912.15+0.59+41.84%24221864.06%
ZM220708C001160002022-07-01 3:58PM EDT116.001.671.591.82-0.26-13.47%1256763.53%
ZM220708C001170002022-07-01 3:49PM EDT117.001.491.331.48+0.23+18.25%10311962.74%
ZM220708C001180002022-07-01 3:59PM EDT118.001.161.101.28-0.07-5.69%16610062.99%
ZM220708C001190002022-07-01 3:49PM EDT119.000.980.901.02-0.01-1.01%756862.16%
ZM220708C001200002022-07-01 3:58PM EDT120.000.780.740.83+0.14+21.87%35536361.91%
ZM220708C001210002022-07-01 3:58PM EDT121.000.620.610.69-0.13-17.33%817962.11%
ZM220708C001220002022-07-01 3:49PM EDT122.000.570.480.59+0.04+7.55%31221062.26%
ZM220708C001230002022-07-01 3:57PM EDT123.000.410.400.47-0.10-19.61%2528562.31%
ZM220708C001240002022-07-01 3:58PM EDT124.000.330.270.40-0.10-23.26%124561.62%
ZM220708C001250002022-07-01 3:59PM EDT125.000.280.270.30-0.02-6.67%6475862.50%
ZM220708C001260002022-07-01 3:33PM EDT126.000.210.220.25-0.08-27.59%39662.89%
ZM220708C001270002022-07-01 3:37PM EDT127.000.170.170.21-0.08-32.00%1349163.09%
ZM220708C001280002022-07-01 3:49PM EDT128.000.170.140.20-0.06-26.09%704664.65%
ZM220708C001290002022-07-01 3:42PM EDT129.000.120.110.17-0.02-14.29%146265.04%
ZM220708C001300002022-07-01 3:31PM EDT130.000.080.100.14-0.08-50.00%7324565.82%
ZM220708C001310002022-07-01 2:45PM EDT131.000.080.060.15-0.10-55.56%132066.99%
ZM220708C001320002022-07-01 1:36PM EDT132.000.090.060.08-0.03-25.00%21665.23%
ZM220708C001330002022-07-01 1:05PM EDT133.000.070.050.07-1.00-93.46%2766.02%
ZM220708C001340002022-07-01 3:47PM EDT134.000.050.040.06-0.05-50.00%71666.80%
ZM220708C001350002022-07-01 3:37PM EDT135.000.040.030.05-0.04-50.00%2916166.80%
ZM220708C001360002022-06-30 12:13PM EDT136.000.070.020.110.00-12873.83%
ZM220708C001370002022-07-01 3:37PM EDT137.000.030.020.04-0.02-40.00%1201568.75%
ZM220708C001380002022-07-01 3:38PM EDT138.000.020.020.13-0.03-60.00%3979.69%
ZM220708C001400002022-07-01 1:56PM EDT140.000.030.010.03-0.02-40.00%718271.09%
ZM220708C001410002022-06-28 2:23PM EDT141.000.100.000.030.00-5471.09%
ZM220708C001420002022-06-29 1:03PM EDT142.000.070.000.030.00-7772.66%
ZM220708C001450002022-06-29 2:44PM EDT145.000.050.000.030.00-38378.13%
ZM220708C001480002022-07-01 3:38PM EDT148.000.010.000.01-0.13-92.86%11475.00%
ZM220708C001490002022-06-29 10:25AM EDT149.000.040.000.030.00-51585.16%
ZM220708C001500002022-06-29 1:14PM EDT150.000.040.000.030.00-33086.72%
ZM220708C001525002022-06-27 3:30PM EDT152.500.100.000.030.00--290.63%
ZM220708C001550002022-06-28 2:16PM EDT155.000.040.000.030.00-1395.31%
ZM220708C001600002022-07-01 3:59PM EDT160.000.020.000.02-0.01-33.33%16998.44%
認沽盤範圍2022年7月8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
ZM220708P000550002022-06-17 1:06PM EDT55.000.040.000.170.00-1111237.50%
ZM220708P000600002022-06-28 1:00PM EDT60.000.080.000.170.00-13210.16%
ZM220708P000650002022-06-28 1:00PM EDT65.000.070.000.170.00-114185.16%
ZM220708P000700002022-06-24 12:57PM EDT70.000.020.000.170.00-54162.11%
ZM220708P000750002022-06-24 3:10PM EDT75.000.050.000.170.00-412140.23%
ZM220708P000800002022-07-01 3:41PM EDT80.000.030.000.03-0.02-40.00%1299096.88%
ZM220708P000850002022-07-01 11:10AM EDT85.000.060.030.04-0.10-62.50%46988.28%
ZM220708P000880002022-07-01 3:35PM EDT88.000.080.060.08-0.30-78.95%121185.94%
ZM220708P000900002022-07-01 3:54PM EDT90.000.100.090.11-0.20-66.67%12422183.20%
ZM220708P000940002022-07-01 1:56PM EDT94.000.300.210.27-0.13-30.23%1361780.47%
ZM220708P000950002022-07-01 3:58PM EDT95.000.260.250.28-0.50-65.79%15216677.93%
ZM220708P000960002022-07-01 3:46PM EDT96.000.320.300.34-0.46-58.97%284176.95%
ZM220708P000970002022-07-01 3:51PM EDT97.000.390.370.42-0.61-61.00%367376.47%
ZM220708P000980002022-07-01 3:07PM EDT98.000.530.420.50-0.51-49.04%383974.85%
ZM220708P000990002022-07-01 3:35PM EDT99.000.570.530.60-0.61-51.69%185574.41%
ZM220708P001000002022-07-01 3:49PM EDT100.000.630.620.70-0.92-59.35%18336773.00%
ZM220708P001010002022-07-01 3:50PM EDT101.000.790.740.83-1.13-58.85%544472.07%
ZM220708P001020002022-07-01 3:36PM EDT102.001.000.890.97-0.70-41.18%495371.09%
ZM220708P001030002022-07-01 3:42PM EDT103.001.111.051.19-0.85-43.37%816070.70%
ZM220708P001040002022-07-01 3:59PM EDT104.001.301.241.38-1.46-52.90%10812569.68%
ZM220708P001050002022-07-01 3:59PM EDT105.001.501.461.59-1.61-51.77%24455068.56%
ZM220708P001060002022-07-01 3:50PM EDT106.001.761.661.88-1.96-52.69%764567.48%
ZM220708P001070002022-07-01 3:51PM EDT107.002.101.982.18-1.77-45.74%2616467.02%
ZM220708P001080002022-07-01 3:59PM EDT108.002.382.322.51-2.32-49.36%16226366.31%
ZM220708P001090002022-07-01 3:53PM EDT109.002.902.672.89-2.15-42.57%9713865.48%
ZM220708P001100002022-07-01 3:59PM EDT110.003.203.053.30-1.76-35.48%16616564.40%
ZM220708P001110002022-07-01 3:55PM EDT111.003.613.503.80-2.19-37.76%916664.06%
ZM220708P001120002022-07-01 3:53PM EDT112.004.314.004.30-2.54-37.08%555463.35%
ZM220708P001130002022-07-01 3:42PM EDT113.004.784.554.85-2.16-31.12%3612262.77%
ZM220708P001140002022-07-01 3:53PM EDT114.005.505.155.45-2.20-28.57%717062.31%
ZM220708P001150002022-07-01 3:38PM EDT115.006.005.756.10-2.60-30.23%2111461.47%
ZM220708P001160002022-07-01 3:43PM EDT116.006.706.406.80-1.70-20.24%2714560.84%
ZM220708P001170002022-07-01 3:49PM EDT117.007.257.157.50-2.20-23.28%1714560.38%
ZM220708P001180002022-07-01 11:06AM EDT118.008.557.958.30-2.15-20.09%159960.79%
ZM220708P001190002022-07-01 3:33PM EDT119.009.338.709.10-2.29-19.71%1410259.91%
ZM220708P001200002022-07-01 2:17PM EDT120.0011.049.509.95-1.46-11.68%1614859.42%
ZM220708P001210002022-07-01 10:44AM EDT121.0012.7910.3010.85-1.89-12.87%205958.79%
ZM220708P001220002022-06-29 9:40AM EDT122.0011.3211.2011.70-0.60-5.03%35358.20%
ZM220708P001230002022-06-28 3:48PM EDT123.0011.2212.1512.800.00-495462.70%
ZM220708P001240002022-06-30 2:24PM EDT124.0015.8012.8513.650.00-11055.86%
ZM220708P001250002022-07-01 9:38AM EDT125.0016.9913.7514.60+1.23+7.80%2954.20%
ZM220708P001260002022-06-23 3:38PM EDT126.0011.2514.7515.500.00--752.93%
ZM220708P001270002022-06-28 9:31AM EDT127.008.9515.7016.500.00-1452.93%
ZM220708P001280002022-06-28 2:37PM EDT128.0015.6916.8517.400.00-31058.20%
ZM220708P001290002022-06-27 10:03AM EDT129.0011.1017.8018.350.00-2454.30%
ZM220708P001300002022-06-30 12:27PM EDT130.0020.4918.5519.500.00-1487.01%
ZM220708P001310002022-06-27 3:50PM EDT131.0012.5019.7020.300.00--279.69%
ZM220708P001350002022-06-30 9:53AM EDT135.0027.7523.5024.550.00-22104.40%
ZM220708P001440002022-06-27 1:02PM EDT144.0024.7032.5533.400.00--1120.61%
ZM220708P001500002022-06-22 9:54AM EDT150.0032.1538.5039.350.00--0131.54%