$74.84
-1.94-2.53%
가까이에: -
$74.84
-0.000800.00%
시간외: 7:55 PM EDT
Comments
Loading...
Zoom Communications (NASDAQ:ZM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Zoom Communications의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Zoom Communications에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price29.65Mar 28, 2025
Change
-
Bid29.25
Ask30.15
volume1
Intrest0
Strike
45
45
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price24.7Mar 28, 2025
Change
0.954%
Bid24.35
Ask25.2
volume1
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price19.57Mar 28, 2025
Change
3.0813.6%
Bid19.5
Ask20.15
volume1
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price14.62Mar 28, 2025
Change
-
Bid14.4
Ask15.2
volume1
Intrest0
Strike
60
60
Last Price0.07Feb 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price15.55Mar 27, 2025
Change
00%
Bid12.5
Ask13.1
volume0
Intrest3
Strike
62
62
Last Price0.46Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price11.62Mar 28, 2025
Change
2.0221.04%
Bid11.5
Ask12
volume3
Intrest30
Strike
63
63
Last Price0.12Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price10.68Mar 28, 2025
Change
0.737.34%
Bid10.45
Ask11.2
volume3
Intrest4
Strike
64
64
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price9.61Mar 28, 2025
Change
3.5426.92%
Bid9.5
Ask10.1
volume5
Intrest8
Strike
65
65
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price8.24Mar 28, 2025
Change
0.293.4%
Bid8.3
Ask8.95
volume3
Intrest4
Strike
66
66
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest9
Last Price7.51Mar 28, 2025
Change
4.0434.98%
Bid7.5
Ask8.1
volume5
Intrest13
Strike
67
67
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest31
Last Price6.27Mar 28, 2025
Change
3.6336.67%
Bid6.45
Ask7
volume2
Intrest7
Strike
68
68
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest87
Last Price5.51Mar 28, 2025
Change
0.396.61%
Bid5.5
Ask6.05
volume6
Intrest7
Strike
69
69
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest400
Last Price4.82Mar 28, 2025
Change
1.0217.47%
Bid4.6
Ask5
volume14
Intrest19
Strike
70
70
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest368
Last Price4.07Mar 28, 2025
Change
2.1334.35%
Bid3.6
Ask4
volume14
Intrest112
Strike
71
71
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest271
Last Price5.55Mar 24, 2025
Change
00%
Bid2.57
Ask3
volume0
Intrest55
Strike
72
72
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.07
volume54
Intrest160
Last Price1.51Mar 28, 2025
Change
3.2768.41%
Bid1.62
Ask2.02
volume5
Intrest51
Strike
73
73
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume11
Intrest320
Last Price0.51Mar 28, 2025
Change
3.0585.67%
Bid-
Ask1.04
volume9
Intrest45
Strike
74
74
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume106
Intrest461
Last Price0.02Mar 28, 2025
Change
2.7899.29%
Bid-
Ask0.07
volume56
Intrest274
Strike
75
75
Last Price0.47Mar 28, 2025
Change
0.39487.5%
Bid0.09
Ask0.37
volume64
Intrest256
Last Price0.03Mar 28, 2025
Change
0.9496.91%
Bid-
Ask0.03
volume54
Intrest121
Strike
76
76
Last Price1.46Mar 28, 2025
Change
1.24563.64%
Bid0.99
Ask2
volume37
Intrest204
Last Price0.01Mar 28, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume115
Intrest384
Strike
77
77
Last Price2.46Mar 28, 2025
Change
1.72232.43%
Bid1.83
Ask2.64
volume67
Intrest199
Last Price0.01Mar 28, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume31
Intrest445
Strike
78
78
Last Price3.12Mar 28, 2025
Change
1.79134.59%
Bid2.85
Ask3.45
volume12
Intrest151
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.07
volume13
Intrest1167
Strike
79
79
Last Price4.22Mar 28, 2025
Change
2.16104.85%
Bid3.9
Ask4.55
volume11
Intrest119
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume20
Intrest1483
Strike
80
80
Last Price5.75Mar 28, 2025
Change
3.18123.74%
Bid5
Ask5.45
volume16
Intrest14
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.07
volume2
Intrest1107
Strike
81
81
Last Price6.57Mar 28, 2025
Change
3.47111.94%
Bid5.95
Ask6.4
volume11
Intrest9
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
82
82
Last Price4.4Mar 24, 2025
Change
00%
Bid6.95
Ask7.45
volume0
Intrest12
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest112
Strike
83
83
Last Price9.64Mar 10, 2025
Change
00%
Bid7.75
Ask8.6
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
84
84
Last Price10.9Feb 25, 2025
Change
00%
Bid8.75
Ask9.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest72
Strike
85
85
Last Price8.2Mar 27, 2025
Change
00%
Bid9.9
Ask10.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest194
Strike
86
86
Last Price9.25Mar 27, 2025
Change
00%
Bid10.95
Ask11.5
volume0
Intrest0
Last Price0.08Mar 18, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Strike
87
87
Last Price9.35Mar 26, 2025
Change
00%
Bid11.8
Ask12.7
volume0
Intrest1
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest40
Strike
88
88
Last Price11.2Mar 27, 2025
Change
00%
Bid12.85
Ask13.55
volume0
Intrest0
Last Price0.09Feb 26, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Strike
89
89
Last Price12.2Mar 27, 2025
Change
00%
Bid13.8
Ask14.7
volume0
Intrest3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
90
90
Last Price15.55Mar 11, 2025
Change
00%
Bid15
Ask15.65
volume0
Intrest0
Last Price1.57Feb 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Strike
91
91
Last Price-
Change
-
Bid15.95
Ask16.65
volume0
Intrest0
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
92
92
Last Price14.45Mar 27, 2025
Change
00%
Bid16.95
Ask17.6
volume0
Intrest0
Last Price0.47Feb 26, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Strike
93
93
Last Price16.25Mar 27, 2025
Change
00%
Bid17.9
Ask18.7
volume0
Intrest1
Last Price0.48Feb 26, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Strike
94
94
Last Price-
Change
-
Bid18.75
Ask19.5
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume5
Intrest104
Strike
95
95
Last Price20.52Mar 28, 2025
Change
-
Bid19.8
Ask20.7
volume1
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Strike
96
96
Last Price21.35Mar 28, 2025
Change
-
Bid20.75
Ask21.6
volume1
Intrest0
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest200
Strike
97
97
Last Price-
Change
-
Bid22.05
Ask22.65
volume0
Intrest0
Last Price0.14Mar 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Strike
98
98
Last Price-
Change
-
Bid22.85
Ask23.7
volume0
Intrest0
Last Price0.89Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest181
Strike
99
99
Last Price-
Change
-
Bid24
Ask24.6
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest134
Strike
100
100
Last Price-
Change
-
Bid24.8
Ask25.85
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest3
Strike
105
105
Last Price30.46Mar 28, 2025
Change
-
Bid29.8
Ask30.8
volume2
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Strike
110
110
Last Price-
Change
-
Bid34.8
Ask35.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid39.65
Ask40.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid44.8
Ask45.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved