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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00185000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 2.37 | 2.38 | 2.44 | -1.23 | -34.17% | 19,575 | 33,235 | 32.30% |
| AMZN240927C00185000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 3.55 | 3.55 | 3.70 | -1.21 | -25.42% | 3,204 | 5,716 | 29.32% |
| AMZN241004C00185000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 4.58 | 4.50 | 4.70 | -1.17 | -20.35% | 509 | 2,496 | 29.02% |
| AMZN241011C00185000 | 2024-09-16 3:59PM EDT | 2024-10-11 | 5.50 | 5.45 | 5.60 | -1.10 | -16.67% | 678 | 1,898 | 29.29% |
| AMZN241018C00185000 | 2024-09-16 3:57PM EDT | 2024-10-18 | 6.30 | 6.25 | 6.35 | -1.13 | -15.21% | 3,818 | 23,577 | 29.32% |
| AMZN241025C00185000 | 2024-09-16 3:15PM EDT | 2024-10-25 | 7.57 | 6.90 | 7.75 | -0.94 | -11.05% | 310 | 548 | 32.37% |
| AMZN241101C00185000 | 2024-09-16 3:28PM EDT | 2024-11-01 | 9.70 | 9.60 | 9.95 | -1.10 | -10.19% | 155 | 142 | 38.22% |
| AMZN241115C00185000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 11.00 | 10.95 | 11.15 | -1.10 | -9.09% | 1,144 | 25,087 | 37.49% |
| AMZN241220C00185000 | 2024-09-16 3:56PM EDT | 2024-12-20 | 13.25 | 13.15 | 13.30 | -1.05 | -7.34% | 678 | 4,964 | 35.52% |
| AMZN250117C00185000 | 2024-09-16 3:55PM EDT | 2025-01-17 | 14.85 | 14.70 | 14.85 | -1.15 | -7.19% | 603 | 18,622 | 34.85% |
| AMZN250221C00185000 | 2024-09-16 3:56PM EDT | 2025-02-21 | 17.61 | 17.55 | 17.80 | -1.66 | -8.61% | 160 | 2,009 | 36.86% |
| AMZN250321C00185000 | 2024-09-16 3:47PM EDT | 2025-03-21 | 19.10 | 18.80 | 19.40 | -1.58 | -7.64% | 195 | 4,066 | 37.04% |
| AMZN250417C00185000 | 2024-09-16 2:23PM EDT | 2025-04-17 | 20.35 | 19.75 | 20.40 | -1.50 | -6.86% | 130 | 569 | 36.40% |
| AMZN250620C00185000 | 2024-09-16 3:34PM EDT | 2025-06-20 | 23.65 | 23.15 | 23.70 | -0.95 | -3.86% | 231 | 4,647 | 37.11% |
| AMZN250815C00185000 | 2024-09-13 2:41PM EDT | 2025-08-15 | 27.50 | 25.80 | 27.35 | 0.00 | - | 5 | 176 | 39.10% |
| AMZN250919C00185000 | 2024-09-16 2:41PM EDT | 2025-09-19 | 27.60 | 27.15 | 28.10 | -1.37 | -4.73% | 31 | 1,405 | 38.23% |
| AMZN251219C00185000 | 2024-09-16 3:13PM EDT | 2025-12-19 | 31.25 | 30.50 | 31.70 | -1.25 | -3.85% | 12 | 1,374 | 38.67% |
| AMZN260116C00185000 | 2024-09-16 3:57PM EDT | 2026-01-16 | 31.86 | 31.60 | 32.40 | -1.38 | -4.15% | 84 | 2,720 | 38.38% |
| AMZN260618C00185000 | 2024-09-16 9:46AM EDT | 2026-06-18 | 38.00 | 36.45 | 38.00 | -0.80 | -2.06% | 4 | 5,709 | 39.38% |
| AMZN261218C00185000 | 2024-09-16 2:45PM EDT | 2026-12-18 | 43.15 | 42.40 | 43.80 | -1.00 | -2.27% | 8 | 1,976 | 40.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00185000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 2.38 | 2.33 | 2.40 | +0.43 | +22.05% | 9,414 | 14,173 | 30.35% |
| AMZN240927P00185000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 3.40 | 3.30 | 3.45 | +0.53 | +18.47% | 1,412 | 2,277 | 26.51% |
| AMZN241004P00185000 | 2024-09-16 3:58PM EDT | 2024-10-04 | 4.18 | 4.15 | 4.30 | +0.53 | +14.52% | 248 | 581 | 25.92% |
| AMZN241011P00185000 | 2024-09-16 3:37PM EDT | 2024-10-11 | 4.77 | 4.80 | 5.00 | +0.42 | +9.66% | 113 | 154 | 25.61% |
| AMZN241018P00185000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 5.50 | 5.45 | 5.60 | +0.60 | +12.24% | 845 | 5,446 | 25.39% |
| AMZN241025P00185000 | 2024-09-16 3:06PM EDT | 2024-10-25 | 6.45 | 6.20 | 6.60 | +0.70 | +12.17% | 87 | 150 | 27.15% |
| AMZN241101P00185000 | 2024-09-16 2:42PM EDT | 2024-11-01 | 8.45 | 8.30 | 9.50 | +0.66 | +8.47% | 12 | 40 | 36.08% |
| AMZN241115P00185000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 9.51 | 9.45 | 9.65 | +0.61 | +6.85% | 297 | 4,258 | 32.11% |
| AMZN241220P00185000 | 2024-09-16 2:27PM EDT | 2024-12-20 | 10.95 | 10.90 | 11.05 | +0.60 | +5.80% | 239 | 4,188 | 29.24% |
| AMZN250117P00185000 | 2024-09-16 2:19PM EDT | 2025-01-17 | 11.85 | 11.75 | 11.95 | +0.60 | +5.33% | 86 | 16,376 | 27.81% |
| AMZN250221P00185000 | 2024-09-16 3:33PM EDT | 2025-02-21 | 13.85 | 13.80 | 14.10 | +0.89 | +6.87% | 106 | 222 | 28.99% |
| AMZN250321P00185000 | 2024-09-16 3:47PM EDT | 2025-03-21 | 14.62 | 14.60 | 14.90 | +0.61 | +4.35% | 153 | 2,626 | 28.24% |
| AMZN250417P00185000 | 2024-09-16 3:04PM EDT | 2025-04-17 | 15.35 | 15.25 | 16.05 | +0.65 | +4.42% | 127 | 100 | 28.44% |
| AMZN250620P00185000 | 2024-09-16 2:36PM EDT | 2025-06-20 | 17.34 | 17.30 | 17.70 | +0.86 | +5.22% | 1 | 1,890 | 27.53% |
| AMZN250815P00185000 | 2024-09-16 1:34PM EDT | 2025-08-15 | 19.45 | 18.65 | 20.50 | +0.43 | +2.26% | 1 | 87 | 29.12% |
| AMZN250919P00185000 | 2024-09-16 3:51PM EDT | 2025-09-19 | 19.93 | 19.70 | 20.55 | -0.23 | -1.14% | 29 | 1,067 | 27.77% |
| AMZN251219P00185000 | 2024-09-12 10:04AM EDT | 2025-12-19 | 22.29 | 22.00 | 22.70 | 0.00 | - | 1 | 814 | 27.49% |
| AMZN260116P00185000 | 2024-09-16 2:04PM EDT | 2026-01-16 | 22.72 | 22.30 | 23.00 | +0.90 | +4.12% | 7 | 869 | 27.05% |
| AMZN260618P00185000 | 2024-09-13 9:42AM EDT | 2026-06-18 | 24.90 | 25.40 | 26.45 | 0.00 | - | 2 | 767 | 27.18% |
| AMZN261218P00185000 | 2024-09-13 2:43PM EDT | 2026-12-18 | 28.68 | 28.40 | 29.40 | +0.83 | +2.98% | 12 | 2,835 | 26.69% |
