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:75.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00075000 | 2024-04-23 2:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 1.26 | +0.01 | +100.00% | 1 | 53 | 156.93% |
| ZM240503C00075000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 11 | 52.73% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.19 | 0.00 | - | 4 | 43 | 55.08% |
| ZM240517C00075000 | 2024-04-23 2:11PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 10 | 3,832 | 41.31% |
| ZM240524C00075000 | 2024-04-22 2:30PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.67 | 0.00 | - | 7 | 19 | 56.49% |
| ZM240621C00075000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.63 | 0.58 | 0.66 | +0.19 | +43.18% | 141 | 12,884 | 41.07% |
| ZM240719C00075000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.93 | 0.91 | 1.12 | +0.25 | +36.76% | 9 | 885 | 40.14% |
| ZM240816C00075000 | 2024-04-23 11:20AM EDT | 2024-08-16 | 1.12 | 1.25 | 1.31 | +0.16 | +16.67% | 31 | 854 | 36.96% |
| ZM240920C00075000 | 2024-04-23 10:54AM EDT | 2024-09-20 | 2.04 | 2.02 | 2.06 | +0.50 | +32.47% | 15 | 756 | 38.67% |
| ZM241115C00075000 | 2024-04-23 12:01PM EDT | 2024-11-15 | 2.62 | 2.88 | 3.00 | +0.22 | +9.17% | 1 | 79 | 39.08% |
| ZM241220C00075000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 3.68 | 3.60 | 3.75 | +0.58 | +18.71% | 4 | 637 | 40.33% |
| ZM250117C00075000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.10 | +0.50 | +14.08% | 18 | 1,536 | 39.99% |
| ZM250620C00075000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 6.05 | 5.10 | 6.55 | +0.55 | +10.00% | 1 | 36 | 41.60% |
| ZM260116C00075000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 8.72 | 8.85 | 9.95 | 0.00 | - | 2 | 111 | 44.60% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 14.70 | 13.15 | 13.70 | 0.00 | - | 1 | 64 | 52.54% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.15 | 14.85 | 0.00 | - | - | 0 | 73.46% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 2024-06-21 | 15.00 | 13.40 | 13.85 | 0.00 | - | 2 | 677 | 37.35% |
| ZM240719P00075000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 13.85 | 13.55 | 14.05 | -0.05 | -0.36% | 5 | 1,226 | 34.08% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 2024-08-16 | 12.10 | 13.65 | 14.10 | 0.00 | - | 2 | 437 | 30.35% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 13.90 | 14.75 | -0.46 | -2.97% | 1 | 216 | 32.96% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 14.50 | 15.25 | 0.00 | - | 1 | 26 | 31.76% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.80 | 15.20 | 0.00 | - | 2 | 558 | 29.05% |
| ZM250117P00075000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 15.30 | 14.55 | 15.60 | -1.46 | -8.71% | 23 | 771 | 29.88% |
| ZM250620P00075000 | 2024-04-12 9:52AM EDT | 2025-06-20 | 16.25 | 15.00 | 16.55 | 0.00 | - | 6 | 13 | 28.06% |
| ZM260116P00075000 | 2024-04-16 3:36PM EDT | 2026-01-16 | 19.02 | 17.20 | 17.70 | 0.00 | - | 2 | 252 | 26.87% |
