Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:70.00
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00070000 | 2024-06-14 1:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 41 | 4,380 | 67.19% |
| ZM240628C00070000 | 2024-06-12 9:34AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 1 | 327 | 52.93% |
| ZM240705C00070000 | 2024-06-07 10:39AM EDT | 2024-07-05 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 49.61% |
| ZM240712C00070000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.10 | 0.03 | 0.20 | -0.18 | -64.29% | 1 | 76 | 45.41% |
| ZM240719C00070000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.13 | -0.03 | -27.27% | 41 | 3,160 | 37.01% |
| ZM240726C00070000 | 2024-06-14 2:55PM EDT | 2024-07-26 | 0.12 | 0.03 | 0.30 | -0.10 | -45.45% | 2 | 24 | 40.38% |
| ZM240816C00070000 | 2024-06-14 1:36PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.25 | 0.00 | - | 57 | 4,994 | 31.45% |
| ZM240920C00070000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 0.81 | 0.75 | 0.81 | -0.07 | -7.95% | 140 | 3,133 | 34.62% |
| ZM241115C00070000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 1.50 | 1.41 | 1.55 | -0.12 | -7.41% | 46 | 651 | 34.74% |
| ZM241220C00070000 | 2024-06-14 10:05AM EDT | 2024-12-20 | 2.11 | 1.99 | 2.28 | -0.25 | -10.59% | 10 | 957 | 36.85% |
| ZM250117C00070000 | 2024-06-14 12:34PM EDT | 2025-01-17 | 2.38 | 2.40 | 2.61 | -0.17 | -6.67% | 62 | 3,443 | 36.57% |
| ZM250321C00070000 | 2024-06-14 3:13PM EDT | 2025-03-21 | 3.40 | 3.25 | 4.85 | -0.25 | -6.85% | 11 | 1,285 | 44.31% |
| ZM250620C00070000 | 2024-06-13 1:53PM EDT | 2025-06-20 | 4.35 | 4.45 | 4.90 | -0.52 | -10.68% | 1 | 352 | 38.71% |
| ZM260116C00070000 | 2024-06-14 1:19PM EDT | 2026-01-16 | 7.13 | 6.95 | 7.95 | -0.37 | -4.93% | 10 | 1,652 | 41.63% |
| ZM260618C00070000 | 2024-06-14 9:39AM EDT | 2026-06-18 | 9.00 | 8.75 | 9.25 | -0.30 | -3.23% | 1 | 2 | 41.02% |
| ZM261218C00070000 | 2024-06-13 11:06AM EDT | 2026-12-18 | 11.55 | 10.65 | 12.45 | 0.00 | - | 92 | 95 | 45.48% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00070000 | 2024-06-11 9:33AM EDT | 2024-06-21 | 6.80 | 12.15 | 12.50 | 0.00 | - | 2 | 858 | 77.73% |
| ZM240719P00070000 | 2024-06-13 1:10PM EDT | 2024-07-19 | 12.28 | 12.05 | 12.55 | +0.85 | +7.44% | 1 | 10 | 44.04% |
| ZM240816P00070000 | 2024-06-13 10:18AM EDT | 2024-08-16 | 11.01 | 12.10 | 12.40 | 0.00 | - | 1 | 4 | 27.83% |
| ZM240920P00070000 | 2024-06-14 11:18AM EDT | 2024-09-20 | 12.55 | 12.25 | 12.55 | +1.27 | +11.26% | 2 | 558 | 26.07% |
| ZM241115P00070000 | 2024-06-13 10:18AM EDT | 2024-11-15 | 11.65 | 11.55 | 13.60 | 0.00 | - | 1 | 157 | 32.87% |
| ZM241220P00070000 | 2024-05-30 12:35PM EDT | 2024-12-20 | 11.15 | 12.80 | 13.90 | 0.00 | - | 1 | 859 | 32.08% |
| ZM250117P00070000 | 2024-06-13 11:59AM EDT | 2025-01-17 | 12.35 | 13.00 | 13.25 | 0.00 | - | 8 | 1,438 | 24.83% |
| ZM250321P00070000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 12.50 | 12.75 | 14.75 | 0.00 | - | 6 | 135 | 31.52% |
| ZM250620P00070000 | 2024-05-24 11:16AM EDT | 2025-06-20 | 11.30 | 11.55 | 15.20 | 0.00 | - | 1 | 8 | 29.60% |
| ZM260116P00070000 | 2024-06-12 10:08AM EDT | 2026-01-16 | 15.15 | 14.95 | 15.40 | +2.52 | +19.95% | 2 | 145 | 24.43% |
| ZM261218P00070000 | 2024-06-14 3:23PM EDT | 2026-12-18 | 16.70 | 14.90 | 18.75 | +2.90 | +21.01% | 1 | 2 | 29.13% |
