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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00185000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.85 | -0.09 | -2.41% | 7,266 | 26,212 | 28.96% |
| AMZN241025C00185000 | 2024-10-15 3:57PM EDT | 2024-10-25 | 5.15 | 5.20 | 5.40 | -0.24 | -4.45% | 4,441 | 5,842 | 30.29% |
| AMZN241101C00185000 | 2024-10-15 3:58PM EDT | 2024-11-01 | 8.48 | 8.50 | 9.20 | -0.10 | -1.17% | 1,537 | 3,592 | 47.16% |
| AMZN241108C00185000 | 2024-10-15 3:37PM EDT | 2024-11-08 | 9.52 | 9.50 | 9.75 | +0.03 | +0.32% | 254 | 3,436 | 42.87% |
| AMZN241115C00185000 | 2024-10-15 3:55PM EDT | 2024-11-15 | 10.05 | 10.10 | 10.25 | 0.00 | - | 1,076 | 31,921 | 40.18% |
| AMZN241122C00185000 | 2024-10-15 3:53PM EDT | 2024-11-22 | 10.80 | 10.55 | 10.80 | +0.13 | +1.22% | 179 | 422 | 38.68% |
| AMZN241129C00185000 | 2024-10-15 3:50PM EDT | 2024-11-29 | 11.00 | 10.90 | 11.20 | +0.10 | +0.92% | 112 | 37 | 37.14% |
| AMZN241220C00185000 | 2024-10-15 3:54PM EDT | 2024-12-20 | 12.70 | 12.60 | 12.80 | +0.20 | +1.60% | 668 | 6,710 | 35.83% |
| AMZN250117C00185000 | 2024-10-15 3:54PM EDT | 2025-01-17 | 14.60 | 14.35 | 14.50 | +0.35 | +2.46% | 1,757 | 21,174 | 34.61% |
| AMZN250221C00185000 | 2024-10-15 3:40PM EDT | 2025-02-21 | 17.60 | 17.40 | 17.65 | +0.37 | +2.15% | 613 | 3,822 | 36.74% |
| AMZN250321C00185000 | 2024-10-15 3:58PM EDT | 2025-03-21 | 18.75 | 18.60 | 19.25 | -0.30 | -1.57% | 345 | 3,768 | 36.62% |
| AMZN250417C00185000 | 2024-10-15 3:14PM EDT | 2025-04-17 | 19.50 | 20.05 | 20.35 | -1.00 | -4.88% | 61 | 817 | 35.94% |
| AMZN250620C00185000 | 2024-10-15 3:53PM EDT | 2025-06-20 | 23.55 | 23.60 | 23.85 | -0.25 | -1.05% | 167 | 4,485 | 36.74% |
| AMZN250815C00185000 | 2024-10-15 3:57PM EDT | 2025-08-15 | 26.50 | 26.50 | 27.20 | -1.35 | -4.85% | 45 | 206 | 38.20% |
| AMZN250919C00185000 | 2024-10-15 3:51PM EDT | 2025-09-19 | 27.90 | 26.80 | 28.15 | -0.10 | -0.36% | 90 | 1,647 | 37.52% |
| AMZN251219C00185000 | 2024-10-15 3:21PM EDT | 2025-12-19 | 31.35 | 31.55 | 32.15 | -0.70 | -2.18% | 17 | 1,504 | 38.37% |
| AMZN260116C00185000 | 2024-10-15 3:46PM EDT | 2026-01-16 | 32.65 | 32.45 | 32.90 | +0.09 | +0.28% | 251 | 3,063 | 38.10% |
| AMZN260618C00185000 | 2024-10-15 2:36PM EDT | 2026-06-18 | 37.76 | 37.45 | 39.50 | -0.24 | -0.63% | 2 | 5,607 | 40.05% |
| AMZN261218C00185000 | 2024-10-15 2:19PM EDT | 2026-12-18 | 43.54 | 43.50 | 44.55 | -0.86 | -1.94% | 9 | 2,644 | 39.92% |
| AMZN270115C00185000 | 2024-10-15 3:48PM EDT | 2027-01-15 | 44.78 | 44.40 | 45.45 | +0.03 | +0.07% | 9 | 107 | 40.08% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00185000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.85 | 0.82 | 0.91 | -0.17 | -16.67% | 16,483 | 18,227 | 25.32% |
| AMZN241025P00185000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 2.24 | 2.09 | 2.23 | -0.21 | -8.57% | 1,918 | 2,369 | 26.40% |
| AMZN241101P00185000 | 2024-10-15 3:53PM EDT | 2024-11-01 | 5.38 | 5.30 | 5.45 | +0.02 | +0.37% | 592 | 3,101 | 40.66% |
| AMZN241108P00185000 | 2024-10-15 3:41PM EDT | 2024-11-08 | 6.40 | 6.05 | 6.25 | +0.35 | +5.79% | 263 | 272 | 38.66% |
| AMZN241115P00185000 | 2024-10-15 3:58PM EDT | 2024-11-15 | 6.75 | 6.50 | 6.65 | +0.15 | +2.27% | 804 | 9,364 | 36.01% |
| AMZN241122P00185000 | 2024-10-15 3:36PM EDT | 2024-11-22 | 7.30 | 6.80 | 7.00 | +0.43 | +6.26% | 46 | 207 | 34.08% |
| AMZN241129P00185000 | 2024-10-15 3:36PM EDT | 2024-11-29 | 7.56 | 7.05 | 7.35 | +0.36 | +5.00% | 11 | 33 | 32.72% |
| AMZN241220P00185000 | 2024-10-15 3:54PM EDT | 2024-12-20 | 8.22 | 8.20 | 8.35 | -0.08 | -0.96% | 732 | 6,539 | 30.28% |
| AMZN250117P00185000 | 2024-10-15 3:21PM EDT | 2025-01-17 | 9.50 | 9.25 | 9.40 | +0.55 | +6.15% | 852 | 17,404 | 28.22% |
| AMZN250221P00185000 | 2024-10-15 3:41PM EDT | 2025-02-21 | 11.66 | 11.45 | 11.60 | +0.19 | +1.66% | 179 | 1,037 | 29.12% |
| AMZN250321P00185000 | 2024-10-15 2:39PM EDT | 2025-03-21 | 12.65 | 12.25 | 12.50 | +0.45 | +3.69% | 553 | 3,707 | 28.27% |
| AMZN250417P00185000 | 2024-10-15 2:24PM EDT | 2025-04-17 | 13.40 | 13.00 | 13.25 | +0.45 | +3.47% | 47 | 450 | 27.56% |
| AMZN250620P00185000 | 2024-10-15 3:49PM EDT | 2025-06-20 | 15.45 | 15.20 | 15.50 | +0.20 | +1.31% | 159 | 2,453 | 27.45% |
| AMZN250815P00185000 | 2024-10-15 12:01PM EDT | 2025-08-15 | 18.08 | 16.95 | 17.30 | +0.13 | +0.72% | 21 | 120 | 27.48% |
| AMZN250919P00185000 | 2024-10-15 3:21PM EDT | 2025-09-19 | 18.00 | 17.60 | 18.00 | +0.34 | +1.93% | 25 | 1,089 | 27.01% |
| AMZN251219P00185000 | 2024-10-14 2:13PM EDT | 2025-12-19 | 19.85 | 19.65 | 20.25 | 0.00 | - | 504 | 1,259 | 26.81% |
| AMZN260116P00185000 | 2024-10-15 11:01AM EDT | 2026-01-16 | 21.40 | 20.05 | 20.60 | +1.69 | +8.57% | 2 | 936 | 26.40% |
| AMZN260618P00185000 | 2024-10-15 10:06AM EDT | 2026-06-18 | 23.30 | 22.85 | 24.20 | +0.40 | +1.75% | 1 | 780 | 26.66% |
| AMZN261218P00185000 | 2024-10-14 12:18PM EDT | 2026-12-18 | 26.40 | 25.45 | 26.95 | 0.00 | - | 5 | 2,817 | 25.95% |
| AMZN270115P00185000 | 2024-10-15 11:14AM EDT | 2027-01-15 | 27.02 | 26.15 | 27.05 | +0.57 | +2.16% | 2 | 41 | 25.60% |
