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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00180000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.90 | -1.46 | -20.11% | 2,500 | 30,960 | 36.77% |
| AMZN240927C00180000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 6.75 | 6.70 | 6.90 | -1.56 | -18.77% | 544 | 3,242 | 31.56% |
| AMZN241004C00180000 | 2024-09-16 3:48PM EDT | 2024-10-04 | 8.05 | 7.60 | 7.90 | -1.10 | -12.02% | 444 | 1,853 | 31.47% |
| AMZN241011C00180000 | 2024-09-16 3:39PM EDT | 2024-10-11 | 8.77 | 8.55 | 8.70 | -1.48 | -14.44% | 114 | 982 | 31.18% |
| AMZN241018C00180000 | 2024-09-16 3:56PM EDT | 2024-10-18 | 9.35 | 9.25 | 9.40 | -1.20 | -11.37% | 2,041 | 26,834 | 30.97% |
| AMZN241025C00180000 | 2024-09-16 2:37PM EDT | 2024-10-25 | 10.50 | 10.25 | 10.60 | -1.21 | -10.33% | 90 | 265 | 33.28% |
| AMZN241101C00180000 | 2024-09-16 3:57PM EDT | 2024-11-01 | 12.58 | 12.35 | 13.60 | -1.20 | -8.71% | 27 | 115 | 42.54% |
| AMZN241115C00180000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 13.87 | 13.80 | 14.00 | -1.13 | -7.53% | 202 | 9,765 | 38.63% |
| AMZN241220C00180000 | 2024-09-16 3:56PM EDT | 2024-12-20 | 16.10 | 16.00 | 16.25 | -1.30 | -7.47% | 660 | 11,916 | 36.85% |
| AMZN250117C00180000 | 2024-09-16 3:58PM EDT | 2025-01-17 | 17.66 | 17.50 | 17.75 | -1.09 | -5.81% | 305 | 27,849 | 35.99% |
| AMZN250221C00180000 | 2024-09-16 3:54PM EDT | 2025-02-21 | 20.50 | 20.30 | 20.85 | -1.28 | -5.88% | 25 | 4,487 | 38.31% |
| AMZN250321C00180000 | 2024-09-16 3:43PM EDT | 2025-03-21 | 21.91 | 21.55 | 22.10 | -1.30 | -5.60% | 9 | 5,029 | 37.75% |
| AMZN250417C00180000 | 2024-09-13 11:50AM EDT | 2025-04-17 | 22.85 | 22.40 | 23.65 | -1.75 | -7.11% | 26 | 328 | 38.10% |
| AMZN250620C00180000 | 2024-09-16 2:38PM EDT | 2025-06-20 | 26.25 | 25.80 | 26.35 | -1.10 | -4.02% | 64 | 7,161 | 37.74% |
| AMZN250815C00180000 | 2024-09-16 2:29PM EDT | 2025-08-15 | 29.20 | 28.20 | 29.85 | -0.95 | -3.15% | 1 | 204 | 39.55% |
| AMZN250919C00180000 | 2024-09-16 2:17PM EDT | 2025-09-19 | 30.07 | 29.60 | 30.70 | -1.36 | -4.33% | 54 | 1,006 | 38.80% |
| AMZN251219C00180000 | 2024-09-16 3:48PM EDT | 2025-12-19 | 33.85 | 33.10 | 34.20 | -1.35 | -3.84% | 31 | 3,006 | 39.13% |
| AMZN260116C00180000 | 2024-09-16 3:06PM EDT | 2026-01-16 | 34.46 | 34.15 | 34.95 | -1.31 | -3.66% | 84 | 7,926 | 38.91% |
| AMZN260618C00180000 | 2024-09-13 1:52PM EDT | 2026-06-18 | 41.52 | 39.35 | 40.80 | 0.00 | - | 3 | 2,697 | 40.20% |
| AMZN261218C00180000 | 2024-09-13 2:41PM EDT | 2026-12-18 | 45.65 | 44.75 | 46.55 | -1.25 | -2.67% | 2 | 3,226 | 40.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00180000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.78 | 0.74 | 0.78 | +0.13 | +20.00% | 11,222 | 26,273 | 32.81% |
| AMZN240927P00180000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 1.64 | 1.54 | 1.65 | +0.28 | +20.59% | 1,849 | 1,840 | 28.30% |
| AMZN241004P00180000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 2.40 | 2.31 | 2.51 | +0.37 | +18.23% | 957 | 1,561 | 28.11% |
| AMZN241011P00180000 | 2024-09-16 3:30PM EDT | 2024-10-11 | 2.90 | 2.93 | 3.05 | +0.27 | +10.27% | 124 | 379 | 26.93% |
| AMZN241018P00180000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 3.52 | 3.50 | 3.60 | +0.32 | +10.00% | 804 | 7,933 | 26.53% |
| AMZN241025P00180000 | 2024-09-16 2:38PM EDT | 2024-10-25 | 4.32 | 4.35 | 4.55 | +0.27 | +6.67% | 49 | 297 | 28.24% |
| AMZN241101P00180000 | 2024-09-16 3:59PM EDT | 2024-11-01 | 6.45 | 6.20 | 6.95 | +0.47 | +7.86% | 53 | 33 | 35.59% |
| AMZN241115P00180000 | 2024-09-16 3:15PM EDT | 2024-11-15 | 7.29 | 7.35 | 7.45 | +0.56 | +8.32% | 230 | 5,560 | 32.90% |
| AMZN241220P00180000 | 2024-09-16 3:32PM EDT | 2024-12-20 | 8.89 | 8.75 | 8.95 | +0.76 | +9.35% | 170 | 4,384 | 30.27% |
| AMZN250117P00180000 | 2024-09-16 2:22PM EDT | 2025-01-17 | 9.60 | 9.60 | 9.80 | +0.60 | +6.67% | 358 | 22,165 | 28.65% |
| AMZN250221P00180000 | 2024-09-16 12:57PM EDT | 2025-02-21 | 12.05 | 11.60 | 11.90 | +0.97 | +8.75% | 25 | 737 | 29.73% |
| AMZN250321P00180000 | 2024-09-16 3:47PM EDT | 2025-03-21 | 12.43 | 12.30 | 12.65 | +0.73 | +6.24% | 9 | 11,673 | 28.87% |
| AMZN250417P00180000 | 2024-09-16 2:55PM EDT | 2025-04-17 | 13.06 | 12.90 | 13.50 | +0.46 | +3.65% | 21 | 152 | 28.53% |
| AMZN250620P00180000 | 2024-09-16 2:55PM EDT | 2025-06-20 | 15.16 | 15.05 | 15.45 | +0.80 | +5.57% | 30 | 6,419 | 28.14% |
| AMZN250815P00180000 | 2024-09-13 3:52PM EDT | 2025-08-15 | 16.30 | 16.65 | 17.60 | 0.00 | - | 1 | 194 | 28.80% |
| AMZN250919P00180000 | 2024-09-16 9:52AM EDT | 2025-09-19 | 17.55 | 17.40 | 18.05 | +0.30 | +1.74% | 3 | 961 | 28.02% |
| AMZN251219P00180000 | 2024-09-16 3:50PM EDT | 2025-12-19 | 19.90 | 19.65 | 20.30 | -4.55 | -18.61% | 24 | 1,070 | 27.89% |
| AMZN260116P00180000 | 2024-09-13 12:14PM EDT | 2026-01-16 | 20.30 | 20.00 | 20.65 | +0.65 | +3.31% | 1 | 6,565 | 27.50% |
| AMZN260618P00180000 | 2024-09-05 11:12AM EDT | 2026-06-18 | 25.82 | 22.95 | 24.05 | 0.00 | - | 10 | 2,113 | 27.59% |
| AMZN261218P00180000 | 2024-09-13 12:12PM EDT | 2026-12-18 | 25.50 | 26.10 | 27.00 | 0.00 | - | 14 | 5,154 | 27.09% |
