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2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-03-01 3:28PM EDT | 45.00 | 51.95 | 58.50 | 61.05 | 0.00 | - | 1 | 184 | 64.92% |
| AMZN240920C00050000 | 2023-03-21 12:59PM EDT | 50.00 | 54.67 | 54.55 | 56.60 | +4.77 | +9.56% | 2 | 18 | 61.82% |
| AMZN240920C00055000 | 2023-03-07 11:49AM EDT | 55.00 | 46.01 | 50.40 | 52.60 | 0.00 | - | 2 | 434 | 59.13% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 60.00 | 44.80 | 46.25 | 48.55 | 0.00 | - | 1 | 43 | 56.18% |
| AMZN240920C00065000 | 2023-03-21 12:35PM EDT | 65.00 | 42.95 | 43.35 | 44.55 | +1.95 | +4.76% | 1 | 45 | 55.29% |
| AMZN240920C00070000 | 2023-03-16 10:26AM EDT | 70.00 | 37.25 | 39.70 | 40.60 | 0.00 | - | 1 | 113 | 52.88% |
| AMZN240920C00075000 | 2023-03-17 11:53AM EDT | 75.00 | 34.16 | 36.10 | 37.15 | 0.00 | - | 2 | 581 | 51.04% |
| AMZN240920C00080000 | 2023-03-20 12:31PM EDT | 80.00 | 29.85 | 32.05 | 33.70 | 0.00 | - | 1 | 160 | 50.49% |
| AMZN240920C00085000 | 2023-03-20 3:32PM EDT | 85.00 | 27.47 | 29.40 | 30.85 | 0.00 | - | 1 | 322 | 49.70% |
| AMZN240920C00090000 | 2023-03-21 11:59AM EDT | 90.00 | 25.95 | 26.50 | 27.70 | +0.62 | +2.45% | 1 | 257 | 47.87% |
| AMZN240920C00095000 | 2023-03-20 11:29AM EDT | 95.00 | 22.16 | 23.50 | 25.05 | 0.00 | - | 2 | 1,053 | 46.89% |
| AMZN240920C00100000 | 2023-03-21 3:30PM EDT | 100.00 | 21.35 | 21.00 | 22.35 | +2.05 | +10.62% | 85 | 870 | 45.49% |
| AMZN240920C00105000 | 2023-03-21 1:12PM EDT | 105.00 | 18.40 | 18.20 | 19.45 | +0.10 | +0.55% | 74 | 543 | 43.39% |
| AMZN240920C00110000 | 2023-03-21 2:07PM EDT | 110.00 | 16.65 | 16.65 | 17.10 | +1.45 | +9.54% | 168 | 161 | 42.15% |
| AMZN240920C00115000 | 2023-03-21 1:23PM EDT | 115.00 | 14.35 | 14.70 | 15.05 | -0.48 | -3.24% | 89 | 365 | 41.21% |
| AMZN240920C00120000 | 2023-03-21 3:33PM EDT | 120.00 | 13.10 | 12.80 | 13.40 | +0.85 | +6.94% | 74 | 695 | 40.78% |
| AMZN240920C00125000 | 2023-03-20 10:19AM EDT | 125.00 | 9.58 | 11.15 | 11.75 | 0.00 | - | 10 | 981 | 40.06% |
| AMZN240920C00130000 | 2023-03-21 11:47AM EDT | 130.00 | 9.45 | 9.70 | 10.10 | +0.70 | +8.00% | 7 | 2,611 | 39.04% |
| AMZN240920C00135000 | 2023-03-21 1:57PM EDT | 135.00 | 8.45 | 8.40 | 9.00 | +0.81 | +10.60% | 64 | 714 | 38.91% |
| AMZN240920C00140000 | 2023-03-21 2:50PM EDT | 140.00 | 7.50 | 7.35 | 7.70 | +0.80 | +11.94% | 53 | 1,111 | 38.07% |
| AMZN240920C00145000 | 2023-03-21 11:51AM EDT | 145.00 | 6.22 | 6.35 | 6.90 | +0.53 | +9.31% | 2 | 478 | 38.12% |
| AMZN240920C00150000 | 2023-03-21 3:04PM EDT | 150.00 | 5.65 | 5.40 | 5.85 | +0.65 | +13.00% | 27 | 467 | 37.33% |
| AMZN240920C00155000 | 2023-03-21 3:08PM EDT | 155.00 | 4.90 | 4.80 | 5.05 | +0.14 | +2.94% | 7 | 319 | 36.91% |
| AMZN240920C00160000 | 2023-03-20 1:21PM EDT | 160.00 | 3.76 | 4.20 | 4.60 | 0.00 | - | 5 | 14 | 37.21% |
| AMZN240920C00165000 | 2023-03-17 3:20PM EDT | 165.00 | 3.66 | 3.65 | 3.85 | 0.00 | - | 1 | 250 | 36.48% |
| AMZN240920C00170000 | 2023-03-21 2:35PM EDT | 170.00 | 3.25 | 3.10 | 3.40 | +0.41 | +14.44% | 2 | 592 | 36.43% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-03-20 1:35PM EDT | 45.00 | 1.40 | 1.14 | 1.25 | 0.00 | - | 2 | 1,764 | 45.78% |
| AMZN240920P00050000 | 2023-03-15 10:51AM EDT | 50.00 | 2.10 | 1.58 | 1.83 | 0.00 | - | 2 | 1,438 | 44.80% |
| AMZN240920P00055000 | 2023-03-21 3:57PM EDT | 55.00 | 2.19 | 2.02 | 2.28 | -0.38 | -14.79% | 2 | 410 | 42.32% |
| AMZN240920P00060000 | 2023-03-08 12:06PM EDT | 60.00 | 3.00 | 2.75 | 2.97 | 0.00 | - | 1 | 1,908 | 40.76% |
| AMZN240920P00065000 | 2023-03-14 9:42AM EDT | 65.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 1 | 866 | 39.70% |
| AMZN240920P00070000 | 2023-03-21 3:29PM EDT | 70.00 | 4.70 | 4.45 | 4.75 | +0.10 | +2.17% | 2 | 797 | 37.82% |
| AMZN240920P00075000 | 2023-03-20 10:01AM EDT | 75.00 | 6.85 | 5.70 | 5.95 | 0.00 | - | 6 | 1,756 | 36.67% |
| AMZN240920P00080000 | 2023-03-21 2:26PM EDT | 80.00 | 7.27 | 7.05 | 7.25 | -0.58 | -7.39% | 4 | 3,248 | 35.32% |
| AMZN240920P00085000 | 2023-03-20 9:33AM EDT | 85.00 | 9.87 | 8.60 | 8.85 | 0.00 | - | 30 | 709 | 34.29% |
| AMZN240920P00090000 | 2023-03-21 3:36PM EDT | 90.00 | 10.45 | 10.35 | 10.75 | -1.15 | -9.91% | 90 | 3,998 | 33.48% |
| AMZN240920P00095000 | 2023-03-21 10:26AM EDT | 95.00 | 13.10 | 12.30 | 12.60 | -1.00 | -7.09% | 82 | 1,705 | 32.08% |
| AMZN240920P00100000 | 2023-03-21 2:58PM EDT | 100.00 | 14.80 | 14.55 | 14.85 | -1.05 | -6.62% | 5 | 816 | 31.08% |
| AMZN240920P00105000 | 2023-03-16 11:02AM EDT | 105.00 | 18.00 | 16.75 | 17.35 | 0.00 | - | 3 | 255 | 30.12% |
| AMZN240920P00110000 | 2023-03-20 10:43AM EDT | 110.00 | 22.16 | 19.60 | 20.05 | 0.00 | - | 1 | 1,027 | 29.09% |
| AMZN240920P00115000 | 2023-03-16 11:02AM EDT | 115.00 | 23.80 | 22.35 | 23.05 | 0.00 | - | 3 | 1,591 | 28.17% |
| AMZN240920P00120000 | 2023-03-14 11:07AM EDT | 120.00 | 29.40 | 25.00 | 26.65 | 0.00 | - | 1 | 1,287 | 28.04% |
| AMZN240920P00125000 | 2023-03-01 11:50AM EDT | 125.00 | 33.80 | 28.50 | 30.00 | 0.00 | - | 2 | 885 | 26.89% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 130.00 | 38.40 | 31.95 | 33.90 | 0.00 | - | 42 | 519 | 26.51% |
| AMZN240920P00135000 | 2023-02-02 12:32PM EDT | 135.00 | 29.54 | 38.95 | 41.65 | 0.00 | - | 5 | 199 | 35.09% |
| AMZN240920P00140000 | 2023-02-21 11:57AM EDT | 140.00 | 46.13 | 40.00 | 42.00 | 0.00 | - | 2 | 241 | 25.12% |
| AMZN240920P00145000 | 2023-02-09 4:45PM EDT | 145.00 | 47.64 | 53.05 | 55.50 | 0.00 | - | 4 | 0 | 47.58% |
| AMZN240920P00150000 | 2023-03-17 10:21AM EDT | 150.00 | 51.40 | 48.45 | 51.25 | 0.00 | - | 1 | 1 | 25.73% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 67.55 | 71.45 | 0.00 | - | - | 0 | 31.81% |
