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:50.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 11.71 | 12.00 | 12.50 | 0.00 | - | 1 | 2 | 136.72% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 11.95 | 12.45 | 0.00 | - | 1 | 266 | 67.19% |
| ZM240621C00050000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 12.35 | 12.75 | 13.20 | 0.00 | - | 2 | 88 | 58.15% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 13.15 | 13.60 | 0.00 | - | 1 | 2 | 52.30% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 13.35 | 13.60 | 13.90 | 0.00 | - | 1 | 98 | 51.03% |
| ZM240920C00050000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 14.23 | 14.25 | 14.55 | 0.00 | - | 1 | 53 | 50.42% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 15.15 | 15.65 | 0.00 | - | 3 | 18 | 50.94% |
| ZM241220C00050000 | 2024-05-07 11:22AM EDT | 2024-12-20 | 15.94 | 15.65 | 16.65 | +0.31 | +1.98% | 22 | 4 | 50.27% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 17.35 | 16.15 | 16.45 | 0.00 | - | 4 | 253 | 49.33% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 16.10 | 18.90 | 0.00 | - | 8 | 10 | 50.85% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 21.20 | 20.75 | 21.50 | +0.36 | +1.73% | 1 | 138 | 51.37% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 206.25% |
| ZM240517P00050000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 518 | 57.03% |
| ZM240524P00050000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 0.23 | 0.09 | 0.20 | 0.00 | - | 5 | 10 | 60.55% |
| ZM240531P00050000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 0.29 | 0.22 | 0.25 | 0.00 | - | 5 | 68 | 56.45% |
| ZM240607P00050000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 0.33 | 0.25 | 0.30 | 0.00 | - | 1 | 3 | 51.47% |
| ZM240621P00050000 | 2024-05-07 2:45PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 32 | 2,639 | 45.65% |
| ZM240719P00050000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 0.66 | 0.50 | 0.55 | 0.00 | - | 24 | 130 | 40.19% |
| ZM240816P00050000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 0.84 | 0.76 | 0.90 | 0.00 | - | 1 | 1,226 | 39.80% |
| ZM240920P00050000 | 2024-05-07 2:49PM EDT | 2024-09-20 | 1.25 | 1.17 | 1.28 | -0.05 | -3.85% | 30 | 479 | 38.83% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.74 | 1.63 | 1.88 | -0.20 | -10.31% | 16 | 139 | 38.06% |
| ZM241220P00050000 | 2024-05-07 11:42AM EDT | 2024-12-20 | 2.17 | 2.08 | 2.23 | -0.20 | -8.44% | 19 | 107 | 37.70% |
| ZM250117P00050000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 2.41 | 2.28 | 2.49 | 0.00 | - | 250 | 3,674 | 37.39% |
| ZM250321P00050000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 3.00 | 2.03 | 3.00 | 0.00 | - | - | 5 | 36.60% |
| ZM250620P00050000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 3.70 | 2.03 | 3.70 | 0.00 | - | 1 | 561 | 35.90% |
| ZM260116P00050000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 4.80 | 3.85 | 4.95 | -0.20 | -4.00% | 8 | 1,546 | 34.25% |
