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2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-09-14 11:25AM EDT | 45.00 | 100.40 | 84.20 | 84.85 | 0.00 | - | 2 | 118 | 169.92% |
| AMZN231020C00050000 | 2023-09-13 1:48PM EDT | 50.00 | 94.60 | 79.20 | 79.85 | 0.00 | - | 1 | 113 | 153.91% |
| AMZN231020C00055000 | 2023-09-14 3:50PM EDT | 55.00 | 90.20 | 74.25 | 74.90 | 0.00 | - | 32 | 1,120 | 144.43% |
| AMZN231020C00060000 | 2023-09-18 3:34PM EDT | 60.00 | 79.83 | 69.25 | 69.90 | 0.00 | - | 2 | 702 | 130.86% |
| AMZN231020C00065000 | 2023-09-19 11:44AM EDT | 65.00 | 71.34 | 64.30 | 64.95 | 0.00 | - | 1 | 1,197 | 122.07% |
| AMZN231020C00070000 | 2023-09-21 9:47AM EDT | 70.00 | 62.24 | 59.30 | 59.95 | -5.35 | -7.92% | 10 | 511 | 110.25% |
| AMZN231020C00075000 | 2023-09-12 1:31PM EDT | 75.00 | 67.95 | 54.35 | 55.00 | 0.00 | - | 29 | 1,236 | 101.86% |
| AMZN231020C00080000 | 2023-09-19 3:46PM EDT | 80.00 | 58.00 | 49.35 | 50.05 | 0.00 | - | 200 | 4,201 | 92.38% |
| AMZN231020C00085000 | 2023-09-14 9:30AM EDT | 85.00 | 60.98 | 44.40 | 45.05 | 0.00 | - | 1 | 727 | 83.25% |
| AMZN231020C00090000 | 2023-09-19 11:44AM EDT | 90.00 | 46.49 | 39.40 | 40.10 | 0.00 | - | 25 | 1,016 | 74.41% |
| AMZN231020C00095000 | 2023-09-20 9:30AM EDT | 95.00 | 44.00 | 34.45 | 35.20 | 0.00 | - | 1 | 4,384 | 67.24% |
| AMZN231020C00100000 | 2023-09-21 3:41PM EDT | 100.00 | 30.10 | 29.60 | 30.10 | -6.00 | -16.62% | 165 | 4,014 | 58.59% |
| AMZN231020C00105000 | 2023-09-21 1:43PM EDT | 105.00 | 25.00 | 24.55 | 25.30 | -8.50 | -25.37% | 76 | 9,990 | 51.10% |
| AMZN231020C00110000 | 2023-09-21 3:32PM EDT | 110.00 | 20.35 | 19.75 | 20.30 | -5.95 | -22.62% | 381 | 9,388 | 48.07% |
| AMZN231020C00115000 | 2023-09-21 3:14PM EDT | 115.00 | 15.80 | 15.15 | 15.85 | -5.50 | -25.82% | 65 | 5,467 | 44.68% |
| AMZN231020C00120000 | 2023-09-21 3:52PM EDT | 120.00 | 11.30 | 11.10 | 11.30 | -5.06 | -30.93% | 308 | 28,031 | 37.92% |
| AMZN231020C00125000 | 2023-09-21 3:48PM EDT | 125.00 | 7.50 | 7.35 | 7.45 | -4.43 | -37.13% | 462 | 7,314 | 34.31% |
| AMZN231020C00130000 | 2023-09-21 3:59PM EDT | 130.00 | 4.40 | 4.35 | 4.40 | -3.54 | -44.58% | 4,095 | 28,724 | 31.89% |
| AMZN231020C00135000 | 2023-09-21 3:59PM EDT | 135.00 | 2.30 | 2.25 | 2.30 | -2.45 | -51.58% | 9,260 | 42,816 | 30.37% |
| AMZN231020C00140000 | 2023-09-21 3:59PM EDT | 140.00 | 1.07 | 1.05 | 1.08 | -1.40 | -56.68% | 13,727 | 55,262 | 29.64% |
| AMZN231020C00145000 | 2023-09-21 3:59PM EDT | 145.00 | 0.48 | 0.46 | 0.49 | -0.68 | -58.62% | 7,262 | 48,198 | 29.79% |
| AMZN231020C00150000 | 2023-09-21 3:58PM EDT | 150.00 | 0.23 | 0.22 | 0.23 | -0.28 | -54.90% | 4,525 | 49,584 | 30.62% |
| AMZN231020C00155000 | 2023-09-21 3:59PM EDT | 155.00 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 1,237 | 32,403 | 32.03% |
| AMZN231020C00160000 | 2023-09-21 3:58PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 1,528 | 21,327 | 33.89% |
| AMZN231020C00165000 | 2023-09-21 3:30PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 86 | 5,236 | 35.35% |
| AMZN231020C00170000 | 2023-09-21 3:57PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 129 | 6,049 | 37.89% |
| AMZN231020C00175000 | 2023-09-21 12:00PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 98 | 9,043 | 41.41% |
| AMZN231020C00180000 | 2023-09-21 3:44PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 157 | 6,413 | 42.97% |
| AMZN231020C00185000 | 2023-09-21 2:57PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 630 | 3,814 | 45.70% |
| AMZN231020C00190000 | 2023-09-21 9:38AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,709 | 46.09% |
| AMZN231020C00195000 | 2023-09-19 1:13PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 1,984 | 51.56% |
| AMZN231020C00200000 | 2023-09-19 12:06PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 410 | 3,867 | 53.13% |
| AMZN231020C00205000 | 2023-09-19 2:58PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 1,299 | 55.47% |
認沽盤範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-08-15 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,046 | 50.00% |
| AMZN231020P00050000 | 2023-09-05 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,533 | 103.13% |
| AMZN231020P00055000 | 2023-08-31 9:48AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,401 | 93.75% |
| AMZN231020P00060000 | 2023-09-19 11:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,756 | 84.38% |
| AMZN231020P00065000 | 2023-09-18 9:32AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,550 | 76.56% |
| AMZN231020P00070000 | 2023-09-21 3:58PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 2,943 | 76.56% |
| AMZN231020P00075000 | 2023-09-21 3:58PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 38 | 7,852 | 50.00% |
| AMZN231020P00080000 | 2023-09-21 2:31PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 247 | 7,135 | 64.84% |
| AMZN231020P00085000 | 2023-09-21 2:32PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 339 | 12,688 | 58.59% |
| AMZN231020P00090000 | 2023-09-21 3:32PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 441 | 8,802 | 54.10% |
| AMZN231020P00095000 | 2023-09-21 3:39PM EDT | 95.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 158 | 14,105 | 49.22% |
| AMZN231020P00100000 | 2023-09-21 3:59PM EDT | 100.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 3,060 | 13,066 | 44.63% |
| AMZN231020P00105000 | 2023-09-21 3:59PM EDT | 105.00 | 0.18 | 0.18 | 0.19 | +0.10 | +125.00% | 1,188 | 15,902 | 40.33% |
| AMZN231020P00110000 | 2023-09-21 3:58PM EDT | 110.00 | 0.32 | 0.33 | 0.34 | +0.19 | +146.15% | 626 | 14,843 | 36.77% |
| AMZN231020P00115000 | 2023-09-21 3:58PM EDT | 115.00 | 0.62 | 0.64 | 0.66 | +0.39 | +169.57% | 4,548 | 22,563 | 34.01% |
| AMZN231020P00120000 | 2023-09-21 3:59PM EDT | 120.00 | 1.28 | 1.27 | 1.30 | +0.81 | +172.34% | 3,633 | 42,888 | 31.67% |
| AMZN231020P00125000 | 2023-09-21 3:57PM EDT | 125.00 | 2.40 | 2.46 | 2.50 | +1.41 | +142.42% | 4,726 | 33,691 | 29.75% |
| AMZN231020P00130000 | 2023-09-21 3:58PM EDT | 130.00 | 4.40 | 4.45 | 4.50 | +2.40 | +120.00% | 5,260 | 30,342 | 28.04% |
| AMZN231020P00135000 | 2023-09-21 3:58PM EDT | 135.00 | 7.24 | 7.35 | 7.50 | +3.44 | +90.53% | 1,347 | 41,509 | 26.81% |
| AMZN231020P00140000 | 2023-09-21 3:58PM EDT | 140.00 | 11.00 | 11.15 | 11.45 | +4.50 | +69.23% | 2,329 | 20,990 | 26.47% |
| AMZN231020P00145000 | 2023-09-21 3:58PM EDT | 145.00 | 15.60 | 15.55 | 15.85 | +5.30 | +51.46% | 909 | 9,733 | 23.83% |
| AMZN231020P00150000 | 2023-09-21 3:58PM EDT | 150.00 | 20.45 | 20.50 | 20.75 | +5.70 | +38.64% | 72 | 990 | 25.59% |
| AMZN231020P00155000 | 2023-09-21 3:11PM EDT | 155.00 | 25.05 | 25.35 | 25.90 | +5.65 | +29.12% | 14 | 8 | 35.94% |
| AMZN231020P00160000 | 2023-09-18 12:42PM EDT | 160.00 | 28.82 | 30.35 | 30.95 | +8.57 | +42.32% | 2 | 3 | 42.38% |
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 165.00 | 35.25 | 35.35 | 35.95 | +7.00 | +24.78% | 3 | 2 | 47.17% |
| AMZN231020P00170000 | 2023-09-21 3:36PM EDT | 170.00 | 40.25 | 40.35 | 40.95 | +5.95 | +17.35% | 3 | 2 | 51.76% |
| AMZN231020P00175000 | 2023-08-17 3:11PM EDT | 175.00 | 41.20 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020P00180000 | 2023-09-21 2:40PM EDT | 180.00 | 49.77 | 50.35 | 50.95 | +5.42 | +12.22% | 1 | 5 | 60.30% |
| AMZN231020P00185000 | 2023-09-21 2:40PM EDT | 185.00 | 54.77 | 55.35 | 55.95 | +14.67 | +36.58% | 1 | 1 | 64.31% |
| AMZN231020P00190000 | 2023-09-20 3:50PM EDT | 190.00 | 54.40 | 60.35 | 60.95 | 0.00 | - | 1 | 0 | 68.16% |
| AMZN231020P00195000 | 2023-08-03 10:47AM EDT | 195.00 | 66.53 | 56.50 | 57.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231020P00200000 | 2023-08-03 10:24AM EDT | 200.00 | 72.27 | 61.50 | 62.40 | 0.00 | - | 2 | 0 | 0.00% |
