Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-09-18 3:59PM EDT | 45.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN240920C00050000 | 2024-09-19 12:51PM EDT | 50.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AMZN240920C00055000 | 2024-09-09 3:55PM EDT | 55.00 | 120.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00060000 | 2024-09-19 10:27AM EDT | 60.00 | 130.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00065000 | 2024-09-16 1:29PM EDT | 65.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00070000 | 2024-08-28 3:55PM EDT | 70.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920C00075000 | 2024-09-19 12:42PM EDT | 75.00 | 114.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00080000 | 2024-09-19 3:58PM EDT | 80.00 | 109.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240920C00085000 | 2024-09-17 3:47PM EDT | 85.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00090000 | 2024-09-19 10:15AM EDT | 90.00 | 99.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00095000 | 2024-09-19 10:16AM EDT | 95.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00100000 | 2024-09-19 3:59PM EDT | 100.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-09-19 10:58AM EDT | 105.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-09-19 10:02AM EDT | 110.00 | 79.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00115000 | 2024-09-18 3:09PM EDT | 115.00 | 71.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00120000 | 2024-09-19 3:59PM EDT | 120.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-09-19 3:51PM EDT | 125.00 | 64.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN240920C00130000 | 2024-09-19 3:44PM EDT | 130.00 | 59.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-09-19 3:38PM EDT | 135.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN240920C00140000 | 2024-09-19 3:28PM EDT | 140.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN240920C00145000 | 2024-09-19 3:54PM EDT | 145.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240920C00150000 | 2024-09-19 3:59PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| AMZN240920C00152500 | 2024-09-13 3:32PM EDT | 152.50 | 34.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920C00155000 | 2024-09-19 3:49PM EDT | 155.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN240920C00157500 | 2024-09-17 11:05AM EDT | 157.50 | 30.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-09-19 3:58PM EDT | 160.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AMZN240920C00162500 | 2024-09-19 10:07AM EDT | 162.50 | 27.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-09-19 3:56PM EDT | 165.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| AMZN240920C00167500 | 2024-09-19 3:59PM EDT | 167.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-09-19 3:59PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3,320 | 0 | 0.00% |
| AMZN240920C00172500 | 2024-09-19 3:54PM EDT | 172.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-09-19 3:59PM EDT | 175.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| AMZN240920C00177500 | 2024-09-19 3:59PM EDT | 177.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| AMZN240920C00180000 | 2024-09-19 3:59PM EDT | 180.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 3,582 | 0 | 0.00% |
| AMZN240920C00182500 | 2024-09-19 3:59PM EDT | 182.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 0.00% |
| AMZN240920C00185000 | 2024-09-19 3:59PM EDT | 185.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6,108 | 0 | 0.00% |
| AMZN240920C00187500 | 2024-09-19 3:59PM EDT | 187.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10,886 | 0 | 0.00% |
| AMZN240920C00190000 | 2024-09-19 3:59PM EDT | 190.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 53,853 | 0 | 0.39% |
| AMZN240920C00192500 | 2024-09-19 3:59PM EDT | 192.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24,583 | 0 | 6.25% |
| AMZN240920C00195000 | 2024-09-19 3:59PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15,973 | 0 | 12.50% |
| AMZN240920C00197500 | 2024-09-19 3:58PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,636 | 0 | 25.00% |
| AMZN240920C00200000 | 2024-09-19 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,693 | 0 | 25.00% |
| AMZN240920C00202500 | 2024-09-19 1:28PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AMZN240920C00205000 | 2024-09-19 3:36PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| AMZN240920C00210000 | 2024-09-19 2:57PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AMZN240920C00215000 | 2024-09-19 3:56PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| AMZN240920C00220000 | 2024-09-19 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMZN240920C00225000 | 2024-09-19 3:56PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| AMZN240920C00230000 | 2024-09-18 1:18PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 50.00% |
| AMZN240920C00235000 | 2024-09-19 10:21AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240920C00240000 | 2024-09-19 3:12PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240920C00245000 | 2024-09-17 2:44PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240920C00250000 | 2024-09-19 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240920C00255000 | 2024-09-06 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 50.00% |
| AMZN240920C00260000 | 2024-09-06 9:50AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240920C00265000 | 2024-09-04 1:55PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240920C00270000 | 2024-09-19 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00275000 | 2024-09-03 11:35AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 231.25% |
| AMZN240920C00285000 | 2024-08-30 12:50PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00290000 | 2024-09-18 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00300000 | 2024-09-18 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-09-19 9:42AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240920P00050000 | 2024-09-13 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920P00055000 | 2024-08-07 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 565 | 725.00% |
| AMZN240920P00060000 | 2024-08-14 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 675.00% |
| AMZN240920P00065000 | 2024-08-30 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240920P00070000 | 2024-09-03 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240920P00075000 | 2024-08-23 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN240920P00080000 | 2024-09-17 9:31AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240920P00085000 | 2024-09-17 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240920P00090000 | 2024-09-17 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240920P00095000 | 2024-09-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240920P00100000 | 2024-09-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240920P00105000 | 2024-09-12 3:12PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240920P00110000 | 2024-09-16 2:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN240920P00115000 | 2024-09-16 2:57PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMZN240920P00120000 | 2024-09-18 2:13PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920P00125000 | 2024-09-16 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240920P00130000 | 2024-09-18 2:32PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240920P00135000 | 2024-09-18 11:21AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920P00140000 | 2024-09-19 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920P00145000 | 2024-09-19 2:44PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240920P00150000 | 2024-09-19 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| AMZN240920P00152500 | 2024-09-18 3:42PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240920P00155000 | 2024-09-19 3:49PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMZN240920P00157500 | 2024-09-19 11:32AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240920P00160000 | 2024-09-19 3:05PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| AMZN240920P00162500 | 2024-09-19 3:51PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| AMZN240920P00165000 | 2024-09-19 3:48PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| AMZN240920P00167500 | 2024-09-19 3:04PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| AMZN240920P00170000 | 2024-09-19 3:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,448 | 0 | 50.00% |
| AMZN240920P00172500 | 2024-09-19 3:55PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| AMZN240920P00175000 | 2024-09-19 3:50PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,190 | 0 | 25.00% |
| AMZN240920P00177500 | 2024-09-19 3:58PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 25.00% |
| AMZN240920P00180000 | 2024-09-19 3:58PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,240 | 0 | 25.00% |
| AMZN240920P00182500 | 2024-09-19 3:59PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,727 | 0 | 25.00% |
| AMZN240920P00185000 | 2024-09-19 3:59PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,580 | 0 | 12.50% |
| AMZN240920P00187500 | 2024-09-19 3:59PM EDT | 187.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13,849 | 0 | 6.25% |
| AMZN240920P00190000 | 2024-09-19 3:59PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10,820 | 0 | 0.00% |
| AMZN240920P00192500 | 2024-09-19 3:58PM EDT | 192.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-09-19 3:54PM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN240920P00197500 | 2024-09-19 10:34AM EDT | 197.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-09-19 3:57PM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AMZN240920P00202500 | 2024-09-19 3:27PM EDT | 202.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240920P00205000 | 2024-09-19 3:54PM EDT | 205.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-09-19 3:27PM EDT | 210.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-09-19 3:17PM EDT | 215.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-09-12 3:37PM EDT | 220.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-09-19 3:27PM EDT | 225.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-09-19 11:50AM EDT | 230.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-09-09 1:54PM EDT | 235.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 62.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 245.00 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 377.25% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 250.00 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 800.10% |
| AMZN240920P00255000 | 2024-08-30 3:50PM EDT | 255.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 260.00 | 60.20 | 94.50 | 95.05 | 0.00 | - | 1 | 0 | 1,141.85% |
| AMZN240920P00265000 | 2024-09-05 3:50PM EDT | 265.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 270.00 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 1,190.53% |
| AMZN240920P00275000 | 2024-09-03 3:50PM EDT | 275.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00280000 | 2024-09-18 3:45PM EDT | 280.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00290000 | 2024-09-03 3:50PM EDT | 290.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00300000 | 2024-08-01 9:49AM EDT | 300.00 | 109.53 | 121.20 | 122.15 | 0.00 | - | - | 0 | 958.59% |
