香港股市 將收市,收市時間:5 分鐘

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
63.86-0.23 (-0.36%)
收市:04:00PM EDT
63.24 -0.62 (-0.97%)
市前: 04:01AM EDT
價內期權
認購期權範圍2024年5月24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
ZM240524C000490002024-05-14 9:39AM EDT49.0015.000.000.000.00-100.00%
ZM240524C000500002024-05-13 1:11PM EDT50.0013.100.000.000.00-100.00%
ZM240524C000520002024-05-16 11:48AM EDT52.0011.950.000.000.00--00.00%
ZM240524C000540002024-05-21 10:32AM EDT54.0010.700.000.000.00-100.00%
ZM240524C000550002024-05-21 3:19PM EDT55.008.370.000.000.00-700.00%
ZM240524C000560002024-05-21 10:42AM EDT56.009.000.000.000.00-700.00%
ZM240524C000570002024-05-21 9:36AM EDT57.007.880.000.000.00-2500.00%
ZM240524C000580002024-05-21 12:02PM EDT58.006.700.000.000.00-1200.00%
ZM240524C000590002024-05-21 2:42PM EDT59.004.630.000.000.00-2400.00%
ZM240524C000600002024-05-21 3:27PM EDT60.003.750.000.000.00-28000.00%
ZM240524C000610002024-05-21 1:34PM EDT61.002.660.000.000.00-3700.00%
ZM240524C000620002024-05-21 2:06PM EDT62.001.650.000.000.00-32300.00%
ZM240524C000630002024-05-21 3:58PM EDT63.001.400.000.000.00-1,40800.00%
ZM240524C000640002024-05-21 3:59PM EDT64.000.820.000.000.00-4,64600.78%
ZM240524C000650002024-05-21 3:59PM EDT65.000.470.000.000.00-12,67906.25%
ZM240524C000660002024-05-21 3:56PM EDT66.000.290.000.000.00-3,202012.50%
ZM240524C000670002024-05-21 3:59PM EDT67.000.170.000.000.00-3,472012.50%
ZM240524C000680002024-05-21 3:59PM EDT68.000.130.000.000.00-1,517012.50%
ZM240524C000690002024-05-21 3:54PM EDT69.000.080.000.000.00-1,691025.00%
ZM240524C000700002024-05-21 3:58PM EDT70.000.050.000.000.00-3,523025.00%
ZM240524C000710002024-05-21 3:54PM EDT71.000.040.000.000.00-439025.00%
ZM240524C000720002024-05-21 3:50PM EDT72.000.040.000.000.00-642025.00%
ZM240524C000730002024-05-21 3:28PM EDT73.000.030.000.000.00-609025.00%
ZM240524C000740002024-05-21 3:33PM EDT74.000.020.000.000.00-515050.00%
ZM240524C000750002024-05-21 3:05PM EDT75.000.010.000.000.00-830050.00%
ZM240524C000760002024-05-21 3:34PM EDT76.000.030.000.000.00-478050.00%
ZM240524C000770002024-05-21 3:23PM EDT77.000.010.000.000.00-183050.00%
ZM240524C000780002024-05-21 2:12PM EDT78.000.010.000.000.00-276050.00%
ZM240524C000790002024-05-21 3:23PM EDT79.000.010.000.000.00-136050.00%
ZM240524C000800002024-05-21 1:10PM EDT80.000.010.000.000.00-124050.00%
ZM240524C000810002024-05-21 12:50PM EDT81.000.010.000.000.00-96050.00%
ZM240524C000830002024-05-21 1:09PM EDT83.000.010.000.000.00-43050.00%
ZM240524C000840002024-05-20 3:57PM EDT84.000.030.000.000.00-55050.00%
ZM240524C000850002024-05-21 9:55AM EDT85.000.010.000.000.00-56050.00%
ZM240524C000900002024-05-20 3:55PM EDT90.000.020.000.000.00-680050.00%
認沽盤範圍2024年5月24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
ZM240524P000400002024-05-20 3:55PM EDT40.000.010.000.000.00-102050.00%
ZM240524P000450002024-05-20 1:13PM EDT45.000.020.000.000.00-21050.00%
ZM240524P000465002024-05-20 3:57PM EDT46.500.010.000.000.00-62050.00%
ZM240524P000470002024-05-20 1:01PM EDT47.000.110.000.000.00-3050.00%
ZM240524P000480002024-05-20 3:18PM EDT48.000.030.000.000.00-88050.00%
ZM240524P000485002024-05-21 9:31AM EDT48.500.010.000.000.00-19050.00%
ZM240524P000490002024-05-21 1:01PM EDT49.000.010.000.000.00-6050.00%
ZM240524P000500002024-05-21 2:53PM EDT50.000.010.000.000.00-133050.00%
ZM240524P000510002024-05-21 2:36PM EDT51.000.010.000.000.00-52050.00%
ZM240524P000520002024-05-21 2:05PM EDT52.000.010.000.000.00-163050.00%
ZM240524P000530002024-05-21 2:11PM EDT53.000.010.000.000.00-193050.00%
ZM240524P000540002024-05-21 3:52PM EDT54.000.010.000.000.00-645050.00%
ZM240524P000550002024-05-21 3:59PM EDT55.000.030.000.000.00-1,195050.00%
ZM240524P000560002024-05-21 3:58PM EDT56.000.020.000.000.00-734025.00%
ZM240524P000570002024-05-21 3:41PM EDT57.000.020.000.000.00-1,172025.00%
ZM240524P000580002024-05-21 3:56PM EDT58.000.030.000.000.00-1,514025.00%
ZM240524P000590002024-05-21 3:56PM EDT59.000.030.000.000.00-1,150025.00%
ZM240524P000600002024-05-21 3:59PM EDT60.000.040.000.000.00-5,534012.50%
ZM240524P000610002024-05-21 3:59PM EDT61.000.090.000.000.00-3,064012.50%
ZM240524P000620002024-05-21 3:59PM EDT62.000.180.000.000.00-3,63206.25%
ZM240524P000630002024-05-21 3:59PM EDT63.000.400.000.000.00-3,08106.25%
ZM240524P000640002024-05-21 3:59PM EDT64.000.850.000.000.00-2,76400.00%
ZM240524P000650002024-05-21 3:57PM EDT65.001.490.000.000.00-95900.00%
ZM240524P000660002024-05-21 3:35PM EDT66.002.360.000.000.00-28300.00%
ZM240524P000670002024-05-21 12:25PM EDT67.002.790.000.000.00-20100.00%
ZM240524P000680002024-05-21 3:47PM EDT68.004.380.000.000.00-5600.00%
ZM240524P000690002024-05-21 3:35PM EDT69.005.210.000.000.00-2300.00%
ZM240524P000700002024-05-21 1:26PM EDT70.006.430.000.000.00-2200.00%
ZM240524P000710002024-05-20 11:04AM EDT71.007.750.000.000.00-600.00%
ZM240524P000730002024-05-21 10:19AM EDT73.008.680.000.000.00-300.00%
ZM240524P000750002024-05-21 9:31AM EDT75.0012.000.000.000.00-300.00%
ZM240524P000800002024-04-15 10:18AM EDT80.0019.2516.5017.450.00-10213.67%
ZM240524P000850002024-04-12 10:08AM EDT85.0022.9021.9024.200.00-10325.59%