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8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00070000 | 2024-07-09 10:11AM EDT | 2024-08-02 | 0.06 | 0.01 | 0.15 | 0.00 | - | 5 | 8 | 61.33% |
| ZM240809C00070000 | 2024-07-23 10:22AM EDT | 2024-08-09 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 7 | 45.31% |
| ZM240816C00070000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 27 | 5,590 | 38.97% |
| ZM240823C00070000 | 2024-07-26 1:43PM EDT | 2024-08-23 | 0.36 | 0.02 | 0.65 | +0.21 | +140.00% | 1 | 62 | 50.93% |
| ZM240830C00070000 | 2024-07-26 12:17PM EDT | 2024-08-30 | 0.50 | 0.34 | 0.72 | -0.06 | -10.71% | 3 | 55 | 47.12% |
| ZM240920C00070000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.85 | 0.81 | 0.90 | +0.07 | +8.97% | 192 | 3,538 | 40.19% |
| ZM241115C00070000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 1.68 | 1.68 | 1.76 | -0.07 | -4.00% | 111 | 1,229 | 37.05% |
| ZM241220C00070000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 2.42 | 2.36 | 2.49 | -0.04 | -1.63% | 222 | 1,392 | 38.00% |
| ZM250117C00070000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 2.77 | 2.67 | 2.81 | -0.11 | -3.82% | 302 | 3,514 | 37.00% |
| ZM250221C00070000 | 2024-07-26 2:00PM EDT | 2025-02-21 | 3.26 | 3.10 | 3.45 | +1.01 | +44.89% | 3 | 62 | 37.63% |
| ZM250321C00070000 | 2024-07-25 1:16PM EDT | 2025-03-21 | 3.80 | 3.75 | 3.90 | 0.00 | - | 10 | 1,455 | 37.84% |
| ZM250620C00070000 | 2024-07-24 11:27AM EDT | 2025-06-20 | 4.55 | 5.00 | 5.40 | 0.00 | - | 19 | 1,944 | 39.04% |
| ZM260116C00070000 | 2024-07-26 11:22AM EDT | 2026-01-16 | 7.80 | 7.90 | 8.20 | +0.30 | +4.00% | 5 | 2,031 | 40.22% |
| ZM260618C00070000 | 2024-07-25 12:45PM EDT | 2026-06-18 | 10.00 | 9.75 | 10.15 | 0.00 | - | 2 | 8 | 41.41% |
| ZM261218C00070000 | 2024-07-18 12:30PM EDT | 2026-12-18 | 11.43 | 11.55 | 12.25 | 0.00 | - | 1 | 159 | 42.49% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00070000 | 2024-07-22 2:44PM EDT | 2024-08-16 | 11.40 | 8.10 | 11.75 | 0.00 | - | 1 | 2 | 87.28% |
| ZM240920P00070000 | 2024-07-12 3:31PM EDT | 2024-09-20 | 12.48 | 10.25 | 10.45 | 0.00 | - | 24 | 143 | 34.03% |
| ZM241115P00070000 | 2024-07-24 1:26PM EDT | 2024-11-15 | 12.00 | 10.70 | 10.90 | 0.00 | - | 2 | 151 | 29.44% |
| ZM241220P00070000 | 2024-07-24 11:08AM EDT | 2024-12-20 | 12.10 | 11.00 | 11.30 | 0.00 | - | 2 | 881 | 29.30% |
| ZM250117P00070000 | 2024-07-23 9:53AM EDT | 2025-01-17 | 11.88 | 10.20 | 11.45 | 0.00 | - | 10 | 1,393 | 28.02% |
| ZM250221P00070000 | 2024-06-20 12:34PM EDT | 2025-02-21 | 13.71 | 11.35 | 12.75 | 0.00 | - | - | 1 | 33.99% |
| ZM250321P00070000 | 2024-07-25 1:08PM EDT | 2025-03-21 | 11.60 | 11.15 | 12.90 | 0.00 | - | 1 | 163 | 32.78% |
| ZM250620P00070000 | 2024-07-22 11:39AM EDT | 2025-06-20 | 13.50 | 12.40 | 12.80 | 0.00 | - | 1 | 13 | 27.41% |
| ZM260116P00070000 | 2024-07-23 9:53AM EDT | 2026-01-16 | 14.26 | 13.70 | 14.15 | 0.00 | - | 10 | 144 | 26.41% |
| ZM260618P00070000 | 2024-07-03 11:49AM EDT | 2026-06-18 | 15.43 | 14.40 | 15.20 | 0.00 | - | 1 | 8 | 26.62% |
| ZM261218P00070000 | 2024-06-28 3:46PM EDT | 2026-12-18 | 15.90 | 15.45 | 16.15 | 0.00 | - | 1 | 35 | 26.29% |
