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2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-06-13 2:37PM EDT | 100.00 | 84.43 | 83.60 | 84.25 | 0.00 | - | 23 | 27 | 160.94% |
| AMZN240628C00105000 | 2024-06-13 2:37PM EDT | 105.00 | 79.33 | 78.60 | 79.25 | 0.00 | - | 4 | 4 | 149.22% |
| AMZN240628C00110000 | 2024-06-12 10:28AM EDT | 110.00 | 77.66 | 73.60 | 74.25 | 0.00 | - | 1 | 10 | 138.09% |
| AMZN240628C00115000 | 2024-06-07 2:43PM EDT | 115.00 | 70.66 | 68.60 | 70.20 | 0.00 | - | 2 | 4 | 152.44% |
| AMZN240628C00120000 | 2024-05-29 11:07AM EDT | 120.00 | 63.56 | 63.60 | 64.25 | 0.00 | - | 2 | 3 | 117.19% |
| AMZN240628C00125000 | 2024-06-07 2:46PM EDT | 125.00 | 60.65 | 58.65 | 59.30 | 0.00 | - | 3 | 5 | 110.35% |
| AMZN240628C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 53.33 | 53.65 | 55.20 | -1.21 | -2.22% | 2 | 37 | 118.85% |
| AMZN240628C00135000 | 2024-06-13 2:04PM EDT | 135.00 | 49.25 | 48.65 | 50.25 | 0.00 | - | 1 | 8 | 108.79% |
| AMZN240628C00140000 | 2024-06-11 11:26AM EDT | 140.00 | 46.32 | 43.65 | 44.35 | 0.00 | - | 4 | 13 | 82.91% |
| AMZN240628C00145000 | 2024-06-14 3:52PM EDT | 145.00 | 38.39 | 38.70 | 39.35 | -1.08 | -2.74% | 10 | 22 | 74.80% |
| AMZN240628C00150000 | 2024-06-14 11:32AM EDT | 150.00 | 33.15 | 33.70 | 34.40 | -0.05 | -0.15% | 2 | 58 | 66.70% |
| AMZN240628C00155000 | 2024-06-14 1:19PM EDT | 155.00 | 28.34 | 28.75 | 29.30 | -0.96 | -3.28% | 5 | 45 | 56.93% |
| AMZN240628C00160000 | 2024-06-14 1:44PM EDT | 160.00 | 23.61 | 23.85 | 24.45 | -1.23 | -4.95% | 10 | 99 | 51.39% |
| AMZN240628C00162500 | 2024-06-14 9:37AM EDT | 162.50 | 20.80 | 21.35 | 22.90 | -3.05 | -12.79% | 2 | 4 | 55.86% |
| AMZN240628C00165000 | 2024-06-14 12:09PM EDT | 165.00 | 18.77 | 18.90 | 19.50 | -0.91 | -4.62% | 6 | 55 | 48.73% |
| AMZN240628C00167500 | 2024-06-13 3:49PM EDT | 167.50 | 17.15 | 16.45 | 17.10 | 0.00 | - | 2 | 2 | 45.19% |
| AMZN240628C00170000 | 2024-06-14 1:44PM EDT | 170.00 | 13.70 | 14.00 | 14.70 | -0.95 | -6.48% | 22 | 307 | 41.33% |
| AMZN240628C00172500 | 2024-06-14 3:32PM EDT | 172.50 | 11.50 | 11.85 | 12.35 | -0.79 | -6.43% | 2 | 32 | 37.77% |
| AMZN240628C00175000 | 2024-06-14 1:57PM EDT | 175.00 | 9.38 | 9.65 | 9.95 | -1.17 | -11.09% | 68 | 679 | 33.18% |
| AMZN240628C00177500 | 2024-06-14 3:42PM EDT | 177.50 | 7.25 | 7.55 | 7.85 | -0.81 | -10.05% | 99 | 834 | 30.98% |
| AMZN240628C00180000 | 2024-06-14 3:55PM EDT | 180.00 | 5.40 | 5.75 | 5.90 | -0.82 | -13.18% | 603 | 2,615 | 28.83% |
| AMZN240628C00182500 | 2024-06-14 3:59PM EDT | 182.50 | 4.15 | 4.15 | 4.25 | -0.30 | -6.74% | 1,476 | 632 | 27.49% |
| AMZN240628C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 2.86 | 2.86 | 2.91 | -0.29 | -9.21% | 4,394 | 5,402 | 26.55% |
| AMZN240628C00187500 | 2024-06-14 3:59PM EDT | 187.50 | 1.90 | 1.90 | 1.95 | -0.22 | -10.38% | 2,579 | 4,469 | 26.40% |
| AMZN240628C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 1.24 | 1.21 | 1.25 | -0.19 | -13.29% | 3,352 | 11,726 | 26.32% |
| AMZN240628C00192500 | 2024-06-14 3:59PM EDT | 192.50 | 0.78 | 0.75 | 0.81 | -0.16 | -17.02% | 1,773 | 1,649 | 26.81% |
| AMZN240628C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 0.49 | 0.47 | 0.49 | -0.12 | -19.67% | 1,214 | 7,079 | 26.93% |
| AMZN240628C00197500 | 2024-06-14 3:58PM EDT | 197.50 | 0.30 | 0.29 | 0.32 | -0.10 | -25.00% | 350 | 334 | 27.78% |
| AMZN240628C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 1,616 | 3,104 | 28.37% |
| AMZN240628C00202500 | 2024-06-14 2:37PM EDT | 202.50 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 38 | 656 | 29.93% |
| AMZN240628C00205000 | 2024-06-14 3:48PM EDT | 205.00 | 0.08 | 0.09 | 0.10 | -0.04 | -33.33% | 1,101 | 1,449 | 30.76% |
| AMZN240628C00207500 | 2024-06-14 2:37PM EDT | 207.50 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 3 | 78 | 33.01% |
| AMZN240628C00210000 | 2024-06-14 10:40AM EDT | 210.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 30 | 851 | 33.79% |
| AMZN240628C00215000 | 2024-06-13 2:17PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 1,569 | 36.72% |
| AMZN240628C00220000 | 2024-06-14 11:37AM EDT | 220.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 436 | 39.84% |
| AMZN240628C00225000 | 2024-06-12 1:37PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 110 | 44.14% |
| AMZN240628C00230000 | 2024-06-10 10:30AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 35 | 50.00% |
| AMZN240628C00235000 | 2024-06-12 3:42PM EDT | 235.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 52.34% |
| AMZN240628C00240000 | 2024-05-24 9:32AM EDT | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 56.25% |
| AMZN240628C00245000 | 2024-05-31 2:17PM EDT | 245.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 61.33% |
| AMZN240628C00250000 | 2024-06-10 3:53PM EDT | 250.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 64.84% |
| AMZN240628C00255000 | 2024-06-10 11:15AM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 66.41% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00115000 | 2024-05-31 12:52PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 3,183 | 87.50% |
| AMZN240628P00120000 | 2024-06-07 2:36PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 207 | 90.23% |
| AMZN240628P00125000 | 2024-06-07 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 80.86% |
| AMZN240628P00130000 | 2024-06-03 10:11AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.88% |
| AMZN240628P00135000 | 2024-06-13 3:34PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 61.72% |
| AMZN240628P00140000 | 2024-06-14 2:41PM EDT | 140.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 1 | 151 | 56.25% |
| AMZN240628P00145000 | 2024-06-13 3:38PM EDT | 145.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 83 | 51.95% |
| AMZN240628P00150000 | 2024-06-14 3:54PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 210 | 400 | 49.22% |
| AMZN240628P00155000 | 2024-06-14 2:35PM EDT | 155.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 21 | 2,009 | 43.95% |
| AMZN240628P00160000 | 2024-06-14 3:47PM EDT | 160.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 36 | 955 | 39.16% |
| AMZN240628P00162500 | 2024-06-14 3:44PM EDT | 162.50 | 0.14 | 0.12 | 0.16 | 0.00 | - | 16 | 135 | 37.21% |
| AMZN240628P00165000 | 2024-06-14 3:50PM EDT | 165.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 98 | 1,776 | 33.69% |
| AMZN240628P00167500 | 2024-06-14 3:52PM EDT | 167.50 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 93 | 108 | 31.89% |
| AMZN240628P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 641 | 4,245 | 29.64% |
| AMZN240628P00172500 | 2024-06-14 3:59PM EDT | 172.50 | 0.44 | 0.43 | 0.48 | -0.06 | -12.00% | 260 | 196 | 28.13% |
| AMZN240628P00175000 | 2024-06-14 3:57PM EDT | 175.00 | 0.75 | 0.68 | 0.72 | +0.01 | +1.35% | 816 | 5,290 | 26.61% |
| AMZN240628P00177500 | 2024-06-14 3:50PM EDT | 177.50 | 1.10 | 1.06 | 1.12 | -0.06 | -5.17% | 595 | 673 | 25.51% |
| AMZN240628P00180000 | 2024-06-14 3:59PM EDT | 180.00 | 1.71 | 1.67 | 1.74 | -0.06 | -3.39% | 1,718 | 4,698 | 24.70% |
| AMZN240628P00182500 | 2024-06-14 3:55PM EDT | 182.50 | 2.60 | 2.56 | 2.64 | -0.07 | -2.62% | 1,739 | 517 | 24.06% |
| AMZN240628P00185000 | 2024-06-14 3:58PM EDT | 185.00 | 3.90 | 3.75 | 3.90 | -0.05 | -1.27% | 332 | 2,027 | 23.89% |
| AMZN240628P00187500 | 2024-06-14 3:59PM EDT | 187.50 | 5.40 | 5.25 | 5.45 | +0.32 | +6.30% | 265 | 1,078 | 23.60% |
| AMZN240628P00190000 | 2024-06-14 2:39PM EDT | 190.00 | 7.32 | 7.10 | 7.30 | +0.11 | +1.53% | 488 | 773 | 23.49% |
| AMZN240628P00192500 | 2024-06-14 2:41PM EDT | 192.50 | 9.93 | 9.15 | 9.45 | +0.53 | +5.64% | 22 | 22 | 24.34% |
| AMZN240628P00195000 | 2024-06-14 1:57PM EDT | 195.00 | 11.90 | 11.35 | 11.70 | +0.72 | +6.44% | 104 | 249 | 24.78% |
| AMZN240628P00197500 | 2024-06-14 10:16AM EDT | 197.50 | 14.50 | 13.70 | 14.15 | +4.47 | +44.57% | 37 | 2 | 27.59% |
| AMZN240628P00200000 | 2024-06-14 3:35PM EDT | 200.00 | 16.95 | 16.00 | 16.70 | +2.28 | +15.54% | 22 | 1 | 32.23% |
| AMZN240628P00202500 | 2024-06-10 12:29PM EDT | 202.50 | 16.10 | 18.50 | 19.15 | 0.00 | - | - | 0 | 34.57% |
| AMZN240628P00205000 | 2024-06-13 12:55PM EDT | 205.00 | 21.25 | 20.40 | 21.70 | 0.00 | - | 2 | 0 | 39.16% |
| AMZN240628P00207500 | 2024-06-12 2:10PM EDT | 207.50 | 21.20 | 23.50 | 24.20 | 0.00 | - | - | 2 | 42.43% |
| AMZN240628P00210000 | 2024-06-13 10:29AM EDT | 210.00 | 23.81 | 26.00 | 26.70 | 0.00 | - | 2 | 0 | 45.65% |
| AMZN240628P00215000 | 2024-05-30 3:45PM EDT | 215.00 | 36.17 | 31.05 | 31.70 | 0.00 | - | 2 | 0 | 51.81% |
