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：
拍板:170.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00170000 | 2024-09-18 3:56PM EDT | 2024-09-20 | 16.59 | 16.35 | 16.70 | -0.49 | -2.87% | 377 | 12,946 | 65.63% |
| AMZN240927C00170000 | 2024-09-18 3:38PM EDT | 2024-09-27 | 17.46 | 16.50 | 17.10 | +0.21 | +1.22% | 56 | 906 | 47.12% |
| AMZN241004C00170000 | 2024-09-18 3:13PM EDT | 2024-10-04 | 18.35 | 15.40 | 17.65 | +0.46 | +2.57% | 38 | 343 | 42.38% |
| AMZN241011C00170000 | 2024-09-18 12:26PM EDT | 2024-10-11 | 18.80 | 17.65 | 18.00 | +0.55 | +3.01% | 4 | 117 | 38.57% |
| AMZN241018C00170000 | 2024-09-18 3:48PM EDT | 2024-10-18 | 18.30 | 18.15 | 18.40 | -0.40 | -2.14% | 206 | 8,351 | 36.76% |
| AMZN241025C00170000 | 2024-09-18 12:54PM EDT | 2024-10-25 | 19.23 | 18.80 | 20.45 | -0.52 | -2.63% | 1 | 49 | 45.12% |
| AMZN241101C00170000 | 2024-09-18 3:00PM EDT | 2024-11-01 | 20.80 | 20.05 | 21.40 | -0.40 | -1.89% | 6 | 5 | 46.02% |
| AMZN241115C00170000 | 2024-09-18 3:29PM EDT | 2024-11-15 | 21.60 | 21.50 | 21.75 | -0.45 | -2.04% | 41 | 6,140 | 41.54% |
| AMZN241220C00170000 | 2024-09-18 3:33PM EDT | 2024-12-20 | 24.15 | 23.55 | 23.85 | -0.10 | -0.41% | 144 | 62,402 | 39.49% |
| AMZN250117C00170000 | 2024-09-18 3:06PM EDT | 2025-01-17 | 25.55 | 24.95 | 25.50 | +0.05 | +0.20% | 233 | 18,915 | 39.08% |
| AMZN250221C00170000 | 2024-09-18 10:23AM EDT | 2025-02-21 | 29.10 | 27.35 | 28.05 | +1.05 | +3.74% | 3 | 1,760 | 40.36% |
| AMZN250321C00170000 | 2024-09-18 2:15PM EDT | 2025-03-21 | 29.50 | 28.40 | 29.05 | +0.49 | +1.69% | 48 | 2,324 | 39.28% |
| AMZN250417C00170000 | 2024-09-12 9:43AM EDT | 2025-04-17 | 30.05 | 29.65 | 30.25 | 0.00 | - | 2 | 438 | 39.05% |
| AMZN250620C00170000 | 2024-09-18 3:27PM EDT | 2025-06-20 | 33.00 | 32.65 | 33.00 | -0.20 | -0.60% | 45 | 10,118 | 38.91% |
| AMZN250815C00170000 | 2024-09-18 10:44AM EDT | 2025-08-15 | 36.25 | 35.15 | 36.60 | -0.25 | -0.68% | 4 | 105 | 41.06% |
| AMZN250919C00170000 | 2024-09-18 2:00PM EDT | 2025-09-19 | 37.65 | 36.10 | 36.75 | +0.30 | +0.80% | 2 | 379 | 39.26% |
| AMZN251219C00170000 | 2024-09-18 2:30PM EDT | 2025-12-19 | 41.18 | 39.65 | 40.30 | -0.52 | -1.25% | 14 | 2,496 | 39.82% |
| AMZN260116C00170000 | 2024-09-18 1:39PM EDT | 2026-01-16 | 41.19 | 40.45 | 41.50 | -0.23 | -0.56% | 11 | 6,255 | 40.18% |
| AMZN260618C00170000 | 2024-09-18 12:47PM EDT | 2026-06-18 | 46.10 | 45.60 | 46.35 | +0.87 | +1.92% | 2 | 4,069 | 40.45% |
| AMZN261218C00170000 | 2024-09-18 10:06AM EDT | 2026-12-18 | 51.51 | 50.40 | 52.15 | -1.24 | -2.35% | 1 | 8,463 | 41.41% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00170000 | 2024-09-18 3:45PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 1,930 | 18,101 | 57.42% |
| AMZN240927P00170000 | 2024-09-18 3:49PM EDT | 2024-09-27 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 335 | 1,956 | 37.11% |
| AMZN241004P00170000 | 2024-09-18 3:25PM EDT | 2024-10-04 | 0.49 | 0.49 | 0.52 | -0.04 | -7.55% | 125 | 1,225 | 33.01% |
| AMZN241011P00170000 | 2024-09-18 3:36PM EDT | 2024-10-11 | 0.73 | 0.76 | 0.84 | -0.10 | -12.05% | 298 | 704 | 31.45% |
| AMZN241018P00170000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 1.12 | 1.08 | 1.16 | +0.04 | +3.70% | 1,882 | 13,575 | 30.45% |
| AMZN241025P00170000 | 2024-09-18 3:52PM EDT | 2024-10-25 | 1.60 | 1.58 | 1.80 | -0.08 | -4.76% | 24 | 409 | 32.00% |
| AMZN241101P00170000 | 2024-09-18 3:44PM EDT | 2024-11-01 | 2.87 | 2.66 | 3.05 | -0.16 | -5.28% | 17 | 742 | 36.40% |
| AMZN241115P00170000 | 2024-09-18 3:57PM EDT | 2024-11-15 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 379 | 9,204 | 35.30% |
| AMZN241220P00170000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 4.97 | 5.00 | 5.15 | -0.07 | -1.39% | 144 | 6,342 | 32.26% |
| AMZN250117P00170000 | 2024-09-18 2:58PM EDT | 2025-01-17 | 5.75 | 5.75 | 5.90 | -0.06 | -1.03% | 151 | 15,554 | 30.42% |
| AMZN250221P00170000 | 2024-09-18 3:29PM EDT | 2025-02-21 | 7.30 | 7.55 | 7.75 | +0.05 | +0.69% | 58 | 2,548 | 31.30% |
| AMZN250321P00170000 | 2024-09-18 2:55PM EDT | 2025-03-21 | 7.80 | 8.25 | 8.45 | -0.45 | -5.45% | 12 | 5,375 | 30.36% |
| AMZN250417P00170000 | 2024-09-17 1:06PM EDT | 2025-04-17 | 8.85 | 8.80 | 9.15 | 0.00 | - | 1 | 348 | 29.77% |
| AMZN250620P00170000 | 2024-09-18 3:05PM EDT | 2025-06-20 | 10.80 | 10.65 | 10.95 | +0.20 | +1.89% | 6 | 5,500 | 29.25% |
| AMZN250815P00170000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 13.98 | 12.00 | 12.60 | 0.00 | - | 1 | 189 | 29.28% |
| AMZN250919P00170000 | 2024-09-18 1:19PM EDT | 2025-09-19 | 13.00 | 12.90 | 13.25 | -0.83 | -6.00% | 4 | 1,435 | 28.82% |
| AMZN251219P00170000 | 2024-09-18 2:36PM EDT | 2025-12-19 | 14.67 | 14.85 | 15.65 | +0.07 | +0.48% | 7 | 2,410 | 28.99% |
| AMZN260116P00170000 | 2024-09-18 9:44AM EDT | 2026-01-16 | 15.70 | 15.35 | 15.80 | +0.26 | +1.68% | 2 | 2,776 | 28.33% |
| AMZN260618P00170000 | 2024-09-18 3:48PM EDT | 2026-06-18 | 18.45 | 18.00 | 18.75 | -0.93 | -4.80% | 59 | 2,356 | 28.01% |
| AMZN261218P00170000 | 2024-09-18 2:24PM EDT | 2026-12-18 | 20.88 | 20.85 | 21.70 | +0.06 | +0.29% | 27 | 1,860 | 27.60% |
