香港股市 將在 7 小時 22 分鐘 開市

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
69.80+1.63 (+2.39%)
市場開市。 截至 01:08PM EST。
價內期權
認購期權範圍2024年3月1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
ZM240301C000400002024-02-28 12:40PM EST40.0029.4329.8030.25+6.19+26.64%23339.45%
ZM240301C000500002024-02-27 12:04PM EST50.0017.3519.5520.450.00-108214.06%
ZM240301C000510002024-02-26 9:30AM EST51.0012.7618.6519.550.00-251221.09%
ZM240301C000530002024-02-27 9:40AM EST53.0014.2616.9017.100.00-52182.42%
ZM240301C000540002024-02-27 9:33AM EST54.0015.0015.8016.100.00-28162.89%
ZM240301C000550002024-02-27 12:50PM EST55.0015.0014.8515.15+2.80+22.95%146162.11%
ZM240301C000560002024-02-28 12:34PM EST56.0013.9213.6514.15+2.46+21.47%1085132.81%
ZM240301C000570002024-02-27 2:39PM EST57.0010.4812.6513.100.00-4511117.97%
ZM240301C000580002024-02-27 1:15PM EST58.0011.3611.4012.15+2.26+24.84%1239150.59%
ZM240301C000590002024-02-27 3:42PM EST59.009.2410.8011.100.00-196242114.84%
ZM240301C000600002024-02-28 11:16AM EST60.009.779.9010.10+1.59+19.44%65428112.50%
ZM240301C000610002024-02-28 10:10AM EST61.008.748.959.15+1.64+23.10%40536108.40%
ZM240301C000620002024-02-28 12:25PM EST62.007.847.858.00+1.56+24.84%4069383.40%
ZM240301C000630002024-02-28 12:46PM EST63.006.996.907.15+1.69+31.89%991,02285.74%
ZM240301C000640002024-02-28 12:46PM EST64.006.005.806.15+1.69+39.21%6821,96370.90%
ZM240301C000650002024-02-28 12:42PM EST65.004.924.805.10+1.62+49.09%1,0113,14058.59%
ZM240301C000660002024-02-28 12:50PM EST66.004.104.004.15+1.57+62.06%9981,69058.89%
ZM240301C000670002024-02-28 12:46PM EST67.003.103.003.20+1.32+74.16%5371,66155.27%
ZM240301C000680002024-02-28 12:46PM EST68.002.192.122.23+0.99+82.50%2,1383,89844.34%
ZM240301C000690002024-02-28 12:34PM EST69.001.301.371.44+0.49+60.49%3,0722,00639.40%
ZM240301C000700002024-02-28 12:50PM EST70.000.900.840.88+0.35+63.64%6,2424,69438.67%
ZM240301C000710002024-02-28 12:47PM EST71.000.490.480.52+0.13+36.11%1,7671,56839.65%
ZM240301C000720002024-02-28 12:51PM EST72.000.300.280.31+0.06+25.00%1,2321,41641.70%
ZM240301C000730002024-02-28 12:51PM EST73.000.190.170.20+0.04+26.67%36085944.92%
ZM240301C000740002024-02-28 12:49PM EST74.000.120.100.120.00-2921,13147.07%
ZM240301C000750002024-02-28 12:50PM EST75.000.080.070.08-0.01-11.11%5222,90450.20%
ZM240301C000760002024-02-28 10:30AM EST76.000.070.050.07+0.02+40.00%20968754.10%
ZM240301C000770002024-02-28 11:54AM EST77.000.040.040.05-0.01-20.00%6243457.81%
ZM240301C000780002024-02-28 12:36PM EST78.000.030.030.040.00-3062661.33%
ZM240301C000790002024-02-28 11:08AM EST79.000.030.020.040.00-1797765.63%
ZM240301C000800002024-02-28 12:30PM EST80.000.030.020.03+0.01+50.00%7332,80869.53%
ZM240301C000810002024-02-28 12:45PM EST81.000.020.010.030.00-12528672.66%
ZM240301C000820002024-02-28 12:12PM EST82.000.010.000.020.00-1420671.88%
ZM240301C000830002024-02-28 12:08PM EST83.000.010.000.020.00-416376.56%
ZM240301C000840002024-02-28 12:08PM EST84.000.010.000.010.00-628275.00%
ZM240301C000850002024-02-28 10:16AM EST85.000.010.000.010.00-1011,26478.13%
ZM240301C000900002024-02-28 10:00AM EST90.000.010.000.010.00-1211,32998.44%
ZM240301C000950002024-02-27 10:46AM EST95.000.010.000.010.00-7560118.75%
ZM240301C001000002024-02-27 11:14AM EST100.000.010.000.010.00-52507137.50%
認沽盤範圍2024年3月1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
ZM240301P000400002024-02-26 3:59PM EST40.000.020.000.010.00-546538212.50%
ZM240301P000440002024-02-27 9:47AM EST44.000.010.000.010.00-21,366175.00%
ZM240301P000445002024-02-27 10:47AM EST44.500.010.000.010.00-21,128175.00%
ZM240301P000450002024-02-28 10:19AM EST45.000.010.000.010.00-11,277168.75%
ZM240301P000455002024-02-28 10:19AM EST45.500.010.000.010.00-107314162.50%
ZM240301P000460002024-02-28 10:05AM EST46.000.010.000.01-0.05-83.33%12166162.50%
ZM240301P000465002024-02-27 9:51AM EST46.500.010.000.010.00-1536156.25%
ZM240301P000470002024-02-28 10:00AM EST47.000.010.000.010.00-30110150.00%
ZM240301P000475002024-02-28 9:43AM EST47.500.010.000.010.00-73394150.00%
ZM240301P000480002024-02-27 3:10PM EST48.000.010.000.010.00-49467143.75%
ZM240301P000485002024-02-27 3:33PM EST48.500.010.000.010.00-102273143.75%
ZM240301P000490002024-02-27 1:37PM EST49.000.010.000.010.00-28563137.50%
ZM240301P000495002024-02-27 2:33PM EST49.500.010.000.010.00-36233134.38%
ZM240301P000500002024-02-28 11:10AM EST50.000.010.000.010.00-52,727131.25%
ZM240301P000510002024-02-27 3:58PM EST51.000.010.000.010.00-104919125.00%
ZM240301P000520002024-02-28 12:48PM EST52.000.010.000.010.00-391,279115.63%
ZM240301P000530002024-02-28 12:31PM EST53.000.010.000.010.00-122,781109.38%
ZM240301P000540002024-02-28 9:50AM EST54.000.010.000.010.00-101,403103.13%
ZM240301P000550002024-02-28 12:52PM EST55.000.010.000.010.00-437,56396.88%
ZM240301P000560002024-02-28 12:32PM EST56.000.010.000.010.00-1003,25887.50%
ZM240301P000570002024-02-28 11:57AM EST57.000.010.000.010.00-2381,61381.25%
ZM240301P000580002024-02-28 11:15AM EST58.000.010.000.01-0.01-50.00%712,01675.00%
ZM240301P000590002024-02-28 12:19PM EST59.000.010.000.02-0.02-66.67%2412,49875.00%
ZM240301P000600002024-02-28 12:33PM EST60.000.010.000.01-0.02-66.67%2,0325,56562.50%
ZM240301P000610002024-02-28 12:21PM EST61.000.020.010.02-0.01-33.33%1611,66165.63%
ZM240301P000620002024-02-28 12:09PM EST62.000.010.010.02-0.04-80.00%951,62457.81%
ZM240301P000630002024-02-28 12:46PM EST63.000.010.010.02-0.06-85.71%4784,91951.56%
ZM240301P000640002024-02-28 12:18PM EST64.000.030.010.03-0.07-70.00%891,11349.22%
ZM240301P000650002024-02-28 12:50PM EST65.000.030.030.04-0.14-82.35%5292,24444.14%
ZM240301P000660002024-02-28 12:45PM EST66.000.050.040.05-0.28-84.85%1,2561,82637.89%
ZM240301P000670002024-02-28 12:47PM EST67.000.100.080.09-0.52-83.87%93351233.99%
ZM240301P000680002024-02-28 12:50PM EST68.000.180.190.20-0.87-82.86%58932031.93%
ZM240301P000690002024-02-28 12:49PM EST69.000.440.430.46-1.18-72.84%1,46652931.74%
ZM240301P000700002024-02-28 12:49PM EST70.000.900.860.89-1.50-62.50%7236631.06%
ZM240301P000710002024-02-28 11:07AM EST71.001.781.461.55-1.52-46.06%4611131.93%
ZM240301P000720002024-02-28 10:15AM EST72.002.012.272.37-2.03-50.25%202433.40%
ZM240301P000730002024-02-28 10:00AM EST73.004.102.933.25-2.24-35.33%252031.45%
ZM240301P000740002024-02-27 12:17PM EST74.006.173.954.250.00-111138.67%
ZM240301P000750002024-02-27 3:57PM EST75.006.854.955.250.00-232045.70%
ZM240301P000800002024-02-26 3:45PM EST80.0017.109.9010.450.00-14105.86%