Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 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 | 2023-03-08 2:00PM EDT | 45.00 | 50.15 | 56.65 | 57.70 | 0.00 | - | 1 | 14 | 77.66% |
| AMZN231020C00050000 | 2023-03-08 2:12PM EDT | 50.00 | 45.30 | 52.15 | 52.90 | 0.00 | - | 1 | 57 | 72.78% |
| AMZN231020C00055000 | 2023-03-03 3:08PM EDT | 55.00 | 42.15 | 47.35 | 48.40 | 0.00 | - | 1 | 15 | 67.77% |
| AMZN231020C00060000 | 2023-03-21 3:10PM EDT | 60.00 | 43.27 | 42.90 | 43.70 | +2.73 | +6.73% | 1 | 388 | 63.28% |
| AMZN231020C00065000 | 2023-03-17 2:54PM EDT | 65.00 | 37.00 | 38.45 | 39.40 | 0.00 | - | 1 | 360 | 59.96% |
| AMZN231020C00070000 | 2023-03-21 3:20PM EDT | 70.00 | 34.61 | 34.05 | 35.05 | +0.06 | +0.17% | 10 | 388 | 56.16% |
| AMZN231020C00075000 | 2023-03-21 3:43PM EDT | 75.00 | 30.55 | 30.05 | 30.65 | +1.50 | +5.16% | 11 | 679 | 52.91% |
| AMZN231020C00080000 | 2023-03-21 9:32AM EDT | 80.00 | 24.80 | 25.95 | 26.95 | +1.35 | +5.76% | 27 | 416 | 50.51% |
| AMZN231020C00085000 | 2023-03-20 1:30PM EDT | 85.00 | 20.00 | 22.55 | 23.05 | 0.00 | - | 1 | 497 | 49.44% |
| AMZN231020C00090000 | 2023-03-21 3:39PM EDT | 90.00 | 19.31 | 19.05 | 19.40 | +2.86 | +17.39% | 16 | 722 | 46.53% |
| AMZN231020C00095000 | 2023-03-21 3:54PM EDT | 95.00 | 16.15 | 15.90 | 16.50 | +2.07 | +14.70% | 34 | 2,953 | 45.56% |
| AMZN231020C00100000 | 2023-03-21 3:47PM EDT | 100.00 | 13.40 | 13.10 | 13.40 | +1.70 | +14.53% | 93 | 2,381 | 43.02% |
| AMZN231020C00105000 | 2023-03-21 3:42PM EDT | 105.00 | 10.70 | 10.25 | 11.15 | +1.40 | +15.05% | 22 | 2,444 | 42.41% |
| AMZN231020C00110000 | 2023-03-21 3:58PM EDT | 110.00 | 8.50 | 8.45 | 8.70 | +1.05 | +14.09% | 135 | 3,741 | 40.23% |
| AMZN231020C00115000 | 2023-03-21 12:47PM EDT | 115.00 | 6.30 | 6.65 | 6.90 | +0.65 | +11.50% | 92 | 2,408 | 39.26% |
| AMZN231020C00120000 | 2023-03-21 3:59PM EDT | 120.00 | 5.25 | 5.15 | 5.40 | +0.80 | +17.98% | 78 | 3,299 | 38.40% |
| AMZN231020C00125000 | 2023-03-21 3:52PM EDT | 125.00 | 4.10 | 3.95 | 4.10 | +0.73 | +21.66% | 69 | 1,973 | 37.37% |
| AMZN231020C00130000 | 2023-03-21 3:59PM EDT | 130.00 | 3.04 | 3.00 | 3.15 | +0.38 | +14.29% | 126 | 8,708 | 36.83% |
| AMZN231020C00135000 | 2023-03-21 3:53PM EDT | 135.00 | 2.39 | 2.32 | 2.46 | +0.34 | +16.59% | 32 | 973 | 36.68% |
| AMZN231020C00140000 | 2023-03-21 3:56PM EDT | 140.00 | 1.80 | 1.77 | 1.90 | +0.27 | +17.65% | 6 | 1,671 | 36.49% |
| AMZN231020C00145000 | 2023-03-21 11:50AM EDT | 145.00 | 1.26 | 1.36 | 1.47 | +0.12 | +10.53% | 5 | 3,525 | 36.38% |
| AMZN231020C00150000 | 2023-03-21 3:52PM EDT | 150.00 | 1.09 | 1.06 | 1.16 | +0.14 | +14.74% | 8 | 628 | 36.49% |
| AMZN231020C00155000 | 2023-03-21 3:33PM EDT | 155.00 | 0.82 | 0.82 | 0.93 | +0.06 | +7.89% | 4 | 139 | 36.73% |
| AMZN231020C00160000 | 2023-03-20 3:14PM EDT | 160.00 | 0.59 | 0.65 | 0.75 | 0.00 | - | 13 | 162 | 36.99% |
| AMZN231020C00165000 | 2023-03-20 3:33PM EDT | 165.00 | 0.47 | 0.52 | 0.62 | 0.00 | - | 5 | 56 | 37.42% |
| AMZN231020C00170000 | 2023-03-21 3:57PM EDT | 170.00 | 0.43 | 0.42 | 0.45 | +0.04 | +10.26% | 20 | 904 | 36.94% |
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 | 2023-03-20 10:50AM EDT | 45.00 | 0.34 | 0.25 | 0.28 | 0.00 | - | 10 | 540 | 54.00% |
| AMZN231020P00050000 | 2023-03-21 1:02PM EDT | 50.00 | 0.44 | 0.41 | 0.45 | -0.09 | -16.98% | 102 | 381 | 51.83% |
| AMZN231020P00055000 | 2023-03-16 10:42AM EDT | 55.00 | 0.78 | 0.57 | 0.66 | 0.00 | - | 2 | 889 | 49.66% |
| AMZN231020P00060000 | 2023-03-21 3:22PM EDT | 60.00 | 0.96 | 0.88 | 0.97 | -0.18 | -15.79% | 14 | 952 | 47.53% |
| AMZN231020P00065000 | 2023-03-21 1:01PM EDT | 65.00 | 1.43 | 1.28 | 1.38 | -0.24 | -14.37% | 1 | 1,135 | 45.44% |
| AMZN231020P00070000 | 2023-03-21 2:28PM EDT | 70.00 | 1.95 | 1.83 | 1.93 | -0.40 | -17.02% | 18 | 1,479 | 43.52% |
| AMZN231020P00075000 | 2023-03-21 3:48PM EDT | 75.00 | 2.60 | 2.52 | 2.72 | -0.60 | -18.75% | 24 | 4,536 | 42.13% |
| AMZN231020P00080000 | 2023-03-21 3:44PM EDT | 80.00 | 3.50 | 3.50 | 3.60 | -0.85 | -19.54% | 526 | 3,300 | 40.15% |
| AMZN231020P00085000 | 2023-03-21 3:52PM EDT | 85.00 | 4.65 | 4.65 | 4.75 | -1.07 | -18.71% | 522 | 4,891 | 38.45% |
| AMZN231020P00090000 | 2023-03-21 3:45PM EDT | 90.00 | 6.05 | 6.00 | 6.20 | -1.30 | -17.69% | 350 | 4,077 | 36.93% |
| AMZN231020P00095000 | 2023-03-21 3:59PM EDT | 95.00 | 7.90 | 7.70 | 8.05 | -1.50 | -15.96% | 289 | 5,547 | 35.76% |
| AMZN231020P00100000 | 2023-03-21 3:14PM EDT | 100.00 | 10.05 | 9.80 | 10.15 | -1.43 | -12.46% | 12 | 4,036 | 34.30% |
| AMZN231020P00105000 | 2023-03-21 3:37PM EDT | 105.00 | 12.45 | 12.30 | 12.55 | -1.95 | -13.54% | 258 | 1,803 | 32.67% |
| AMZN231020P00110000 | 2023-03-21 2:38PM EDT | 110.00 | 15.42 | 14.80 | 15.70 | -0.40 | -2.53% | 5 | 1,761 | 32.32% |
| AMZN231020P00115000 | 2023-03-13 10:44AM EDT | 115.00 | 25.74 | 18.05 | 19.05 | 0.00 | - | 5 | 4,613 | 31.48% |
| AMZN231020P00120000 | 2023-03-21 1:55PM EDT | 120.00 | 22.60 | 21.65 | 22.70 | -0.05 | -0.22% | 10 | 2,217 | 30.53% |
| AMZN231020P00125000 | 2023-03-17 12:56PM EDT | 125.00 | 27.90 | 25.40 | 26.70 | 0.00 | - | 50 | 1,236 | 29.82% |
| AMZN231020P00130000 | 2023-03-21 1:55PM EDT | 130.00 | 30.80 | 29.50 | 31.10 | -3.65 | -10.60% | 10 | 1,444 | 29.94% |
| AMZN231020P00135000 | 2023-03-21 2:51PM EDT | 135.00 | 35.10 | 33.80 | 35.95 | -0.75 | -2.09% | 6 | 78 | 31.92% |
| AMZN231020P00140000 | 2023-03-08 1:59PM EDT | 140.00 | 46.80 | 38.60 | 40.65 | 0.00 | - | 1 | 4 | 32.62% |
| AMZN231020P00145000 | 2023-03-09 3:14PM EDT | 145.00 | 51.92 | 43.50 | 45.50 | 0.00 | - | 14 | 0 | 33.95% |
| AMZN231020P00150000 | 2023-03-10 2:42PM EDT | 150.00 | 59.04 | 48.45 | 50.45 | 0.00 | - | 10 | 0 | 35.79% |
| AMZN231020P00170000 | 2023-03-14 11:23AM EDT | 170.00 | 76.00 | 68.40 | 70.40 | 0.00 | - | 2 | 2 | 43.21% |
