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5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00070000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 67 | 6,928 | 48.44% |
| ZM240524C00070000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.73 | +0.01 | +1.56% | 72 | 927 | 62.89% |
| ZM240531C00070000 | 2024-05-09 11:55AM EDT | 2024-05-31 | 0.78 | 0.76 | 0.81 | +0.04 | +5.41% | 2 | 2,176 | 53.76% |
| ZM240607C00070000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 0.90 | 0.87 | 0.95 | +0.01 | +1.12% | 28 | 48 | 50.00% |
| ZM240614C00070000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 1.20 | 0.66 | 1.13 | 0.00 | - | 1 | 31 | 47.93% |
| ZM240621C00070000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.16 | 1.14 | 1.19 | +0.16 | +16.00% | 185 | 3,435 | 44.68% |
| ZM240628C00070000 | 2024-05-10 10:26AM EDT | 2024-06-28 | 1.26 | 1.00 | 1.41 | +0.06 | +5.00% | 3 | 1 | 44.46% |
| ZM240719C00070000 | 2024-05-10 12:36PM EDT | 2024-07-19 | 1.54 | 1.57 | 1.66 | -0.01 | -0.65% | 10 | 2,396 | 40.03% |
| ZM240816C00070000 | 2024-05-10 12:23PM EDT | 2024-08-16 | 2.10 | 2.16 | 2.28 | +0.10 | +5.00% | 11 | 2,432 | 39.45% |
| ZM240920C00070000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.25 | +0.11 | +3.68% | 3 | 1,104 | 40.99% |
| ZM241115C00070000 | 2024-05-10 12:12PM EDT | 2024-11-15 | 4.15 | 4.15 | 4.35 | +0.20 | +5.06% | 11 | 118 | 40.88% |
| ZM241220C00070000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 5.04 | 4.95 | 5.10 | +0.25 | +5.22% | 3 | 343 | 41.54% |
| ZM250117C00070000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 5.40 | 5.35 | 5.55 | +0.03 | +0.56% | 267 | 2,798 | 41.39% |
| ZM250321C00070000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 6.95 | 6.50 | 6.80 | 0.00 | - | 41 | 307 | 42.53% |
| ZM250620C00070000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 8.15 | 6.70 | 8.25 | 0.00 | - | 15 | 259 | 43.04% |
| ZM260116C00070000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 10.48 | 10.70 | 11.85 | -0.27 | -2.51% | 16 | 1,619 | 46.16% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00070000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 8.48 | 7.65 | 8.35 | +0.25 | +3.04% | 10 | 1,680 | 70.12% |
| ZM240621P00070000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 9.14 | 8.85 | 9.05 | -0.29 | -3.08% | 10 | 2,144 | 41.99% |
| ZM240719P00070000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 9.25 | 9.05 | 9.30 | -0.40 | -4.15% | 2 | 1,914 | 35.57% |
| ZM240816P00070000 | 2024-05-06 9:55AM EDT | 2024-08-16 | 9.70 | 9.30 | 9.80 | 0.00 | - | 1 | 523 | 34.86% |
| ZM240920P00070000 | 2024-05-10 12:59PM EDT | 2024-09-20 | 10.25 | 9.75 | 10.35 | +0.23 | +2.30% | 90 | 436 | 34.18% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 35.43% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 10.70 | 11.40 | 0.00 | - | 3 | 304 | 32.27% |
| ZM250117P00070000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 11.50 | 11.35 | 11.55 | 0.00 | - | 13 | 1,470 | 31.20% |
| ZM250321P00070000 | 2024-05-10 1:51PM EDT | 2025-03-21 | 12.20 | 11.95 | 12.25 | +0.05 | +0.41% | 8 | 1 | 31.10% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 13.10 | 12.20 | 13.50 | 0.00 | - | 7 | 7 | 32.33% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 13.95 | 14.35 | 0.00 | - | 3 | 160 | 28.94% |
