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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-09-27 11:49AM EDT | 45.00 | 83.55 | 82.90 | 86.75 | -1.19 | -1.40% | 4 | 18,469 | 77.66% |
| AMZN250117C00050000 | 2023-09-27 1:49PM EDT | 50.00 | 79.82 | 78.40 | 82.00 | -0.44 | -0.55% | 40 | 8,820 | 72.75% |
| AMZN250117C00055000 | 2023-09-15 10:28AM EDT | 55.00 | 90.60 | 74.05 | 77.80 | 0.00 | - | 2 | 930 | 69.93% |
| AMZN250117C00060000 | 2023-09-26 2:14PM EDT | 60.00 | 72.00 | 69.60 | 73.35 | 0.00 | - | 1 | 1,350 | 66.27% |
| AMZN250117C00065000 | 2023-09-21 3:43PM EDT | 65.00 | 70.47 | 65.45 | 68.75 | 0.00 | - | 197 | 1,459 | 63.02% |
| AMZN250117C00070000 | 2023-09-27 3:42PM EDT | 70.00 | 63.00 | 61.15 | 64.35 | +0.20 | +0.32% | 8 | 4,088 | 59.91% |
| AMZN250117C00075000 | 2023-09-27 10:26AM EDT | 75.00 | 58.08 | 58.05 | 59.25 | -4.72 | -7.52% | 3 | 900 | 57.63% |
| AMZN250117C00080000 | 2023-09-27 3:53PM EDT | 80.00 | 54.73 | 54.35 | 55.40 | +0.23 | +0.42% | 6 | 2,749 | 56.20% |
| AMZN250117C00085000 | 2023-09-27 2:15PM EDT | 85.00 | 49.80 | 50.45 | 51.40 | -1.82 | -3.53% | 3 | 4,278 | 54.06% |
| AMZN250117C00090000 | 2023-09-27 3:44PM EDT | 90.00 | 46.90 | 46.60 | 47.05 | +0.35 | +0.75% | 51 | 4,905 | 51.42% |
| AMZN250117C00095000 | 2023-09-26 3:45PM EDT | 95.00 | 42.70 | 43.00 | 43.35 | 0.00 | - | 6 | 2,542 | 50.20% |
| AMZN250117C00100000 | 2023-09-27 3:04PM EDT | 100.00 | 40.03 | 39.45 | 39.65 | +0.53 | +1.34% | 16 | 8,433 | 48.25% |
| AMZN250117C00105000 | 2023-09-27 3:55PM EDT | 105.00 | 36.10 | 35.95 | 36.25 | +0.15 | +0.42% | 9 | 1,898 | 46.77% |
| AMZN250117C00110000 | 2023-09-27 12:33PM EDT | 110.00 | 31.95 | 32.80 | 33.00 | -0.90 | -2.74% | 17 | 4,390 | 45.39% |
| AMZN250117C00115000 | 2023-09-27 2:05PM EDT | 115.00 | 29.20 | 29.75 | 29.95 | -0.45 | -1.52% | 3 | 3,381 | 44.18% |
| AMZN250117C00120000 | 2023-09-27 3:00PM EDT | 120.00 | 27.15 | 26.85 | 27.15 | +0.55 | +2.07% | 38 | 4,515 | 43.20% |
| AMZN250117C00125000 | 2023-09-27 3:53PM EDT | 125.00 | 24.35 | 24.25 | 24.55 | +0.20 | +0.83% | 71 | 8,006 | 42.35% |
| AMZN250117C00130000 | 2023-09-27 3:55PM EDT | 130.00 | 21.84 | 21.75 | 22.00 | +0.19 | +0.88% | 209 | 18,974 | 41.33% |
| AMZN250117C00135000 | 2023-09-27 3:08PM EDT | 135.00 | 20.00 | 19.50 | 19.65 | +0.50 | +2.56% | 81 | 4,503 | 40.42% |
| AMZN250117C00140000 | 2023-09-27 3:51PM EDT | 140.00 | 17.58 | 17.35 | 17.60 | +0.17 | +0.98% | 104 | 10,240 | 39.79% |
| AMZN250117C00145000 | 2023-09-27 3:14PM EDT | 145.00 | 15.75 | 15.40 | 15.70 | +0.26 | +1.68% | 84 | 4,489 | 39.17% |
| AMZN250117C00150000 | 2023-09-27 3:39PM EDT | 150.00 | 13.90 | 13.70 | 14.00 | +0.14 | +1.02% | 244 | 16,170 | 38.67% |
| AMZN250117C00155000 | 2023-09-27 3:12PM EDT | 155.00 | 12.60 | 12.10 | 12.35 | +0.50 | +4.13% | 109 | 2,438 | 38.01% |
| AMZN250117C00160000 | 2023-09-27 3:43PM EDT | 160.00 | 10.80 | 10.70 | 10.90 | 0.00 | - | 174 | 5,628 | 37.49% |
| AMZN250117C00165000 | 2023-09-27 1:44PM EDT | 165.00 | 9.30 | 9.40 | 9.60 | -0.27 | -2.82% | 18 | 2,110 | 37.01% |
| AMZN250117C00170000 | 2023-09-27 3:43PM EDT | 170.00 | 8.38 | 8.30 | 8.45 | -0.02 | -0.24% | 23 | 8,942 | 36.60% |
| AMZN250117C00175000 | 2023-09-27 3:58PM EDT | 175.00 | 7.35 | 7.30 | 7.45 | -0.03 | -0.41% | 40 | 4,137 | 36.29% |
| AMZN250117C00180000 | 2023-09-27 3:21PM EDT | 180.00 | 6.62 | 6.40 | 6.65 | +0.07 | +1.07% | 42 | 8,509 | 36.19% |
| AMZN250117C00185000 | 2023-09-27 2:59PM EDT | 185.00 | 5.71 | 5.65 | 5.80 | -0.04 | -0.70% | 23 | 4,143 | 35.80% |
| AMZN250117C00190000 | 2023-09-27 2:42PM EDT | 190.00 | 5.05 | 5.00 | 5.10 | +0.01 | +0.20% | 16 | 1,434 | 35.56% |
| AMZN250117C00195000 | 2023-09-27 9:48AM EDT | 195.00 | 4.15 | 4.35 | 4.50 | -0.20 | -4.60% | 2 | 1,649 | 35.39% |
| AMZN250117C00200000 | 2023-09-27 3:13PM EDT | 200.00 | 4.00 | 3.85 | 3.95 | +0.10 | +2.56% | 77 | 17,920 | 35.19% |
| AMZN250117C00210000 | 2023-09-27 3:42PM EDT | 210.00 | 3.05 | 3.00 | 3.10 | 0.00 | - | 8 | 1,805 | 35.02% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-09-27 2:43PM EDT | 45.00 | 0.43 | 0.39 | 0.46 | 0.00 | - | 5 | 21,553 | 47.71% |
| AMZN250117P00050000 | 2023-09-27 1:21PM EDT | 50.00 | 0.60 | 0.54 | 0.63 | +0.04 | +7.14% | 37 | 9,541 | 45.70% |
| AMZN250117P00055000 | 2023-09-27 2:29PM EDT | 55.00 | 0.80 | 0.75 | 0.83 | -0.01 | -1.23% | 22 | 6,584 | 43.73% |
| AMZN250117P00060000 | 2023-09-26 3:53PM EDT | 60.00 | 1.00 | 1.01 | 1.09 | -0.01 | -0.99% | 20 | 4,094 | 41.99% |
| AMZN250117P00065000 | 2023-09-27 10:23AM EDT | 65.00 | 1.40 | 1.29 | 1.40 | +0.10 | +7.69% | 2 | 3,466 | 40.33% |
| AMZN250117P00070000 | 2023-09-27 2:29PM EDT | 70.00 | 1.77 | 1.72 | 1.78 | +0.02 | +1.14% | 156 | 3,859 | 38.79% |
| AMZN250117P00075000 | 2023-09-27 3:00PM EDT | 75.00 | 2.19 | 2.19 | 2.27 | +0.04 | +1.86% | 119 | 4,692 | 37.50% |
| AMZN250117P00080000 | 2023-09-27 3:45PM EDT | 80.00 | 2.79 | 2.77 | 2.87 | +0.03 | +1.09% | 107 | 12,905 | 36.31% |
| AMZN250117P00085000 | 2023-09-26 3:42PM EDT | 85.00 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 10 | 12,974 | 35.06% |
| AMZN250117P00090000 | 2023-09-27 3:04PM EDT | 90.00 | 4.30 | 4.25 | 4.40 | -0.10 | -2.27% | 110 | 20,162 | 34.01% |
| AMZN250117P00095000 | 2023-09-27 10:18AM EDT | 95.00 | 5.51 | 5.20 | 5.40 | +0.16 | +2.99% | 10 | 10,406 | 33.01% |
| AMZN250117P00100000 | 2023-09-27 3:07PM EDT | 100.00 | 6.35 | 6.35 | 6.55 | -0.09 | -1.40% | 183 | 23,976 | 32.02% |
| AMZN250117P00105000 | 2023-09-27 3:23PM EDT | 105.00 | 7.70 | 7.70 | 7.85 | +0.15 | +1.99% | 101 | 8,603 | 31.01% |
| AMZN250117P00110000 | 2023-09-27 1:35PM EDT | 110.00 | 9.48 | 9.20 | 9.40 | +0.03 | +0.32% | 113 | 18,304 | 30.15% |
| AMZN250117P00115000 | 2023-09-27 3:05PM EDT | 115.00 | 10.85 | 10.90 | 11.15 | -0.30 | -2.69% | 100 | 11,066 | 29.31% |
| AMZN250117P00120000 | 2023-09-27 2:30PM EDT | 120.00 | 13.10 | 12.90 | 13.10 | 0.00 | - | 22 | 10,211 | 28.45% |
| AMZN250117P00125000 | 2023-09-27 3:39PM EDT | 125.00 | 15.15 | 15.05 | 15.25 | -0.35 | -2.26% | 26 | 12,523 | 27.57% |
| AMZN250117P00130000 | 2023-09-27 3:06PM EDT | 130.00 | 17.33 | 17.40 | 17.65 | -0.27 | -1.53% | 18 | 16,483 | 26.72% |
| AMZN250117P00135000 | 2023-09-26 2:46PM EDT | 135.00 | 19.81 | 20.05 | 20.35 | -0.39 | -1.93% | 1 | 4,730 | 25.99% |
| AMZN250117P00140000 | 2023-09-27 2:28PM EDT | 140.00 | 23.50 | 22.90 | 23.20 | +1.35 | +6.09% | 19 | 6,082 | 25.09% |
| AMZN250117P00145000 | 2023-09-26 3:19PM EDT | 145.00 | 26.40 | 25.85 | 26.35 | 0.00 | - | 504 | 2,262 | 24.30% |
| AMZN250117P00150000 | 2023-09-27 2:36PM EDT | 150.00 | 29.70 | 29.35 | 29.75 | +0.10 | +0.34% | 1 | 3,711 | 23.51% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 155.00 | 30.90 | 32.95 | 33.30 | 0.00 | - | 20 | 537 | 22.54% |
| AMZN250117P00160000 | 2023-09-26 3:53PM EDT | 160.00 | 37.03 | 36.55 | 37.15 | 0.00 | - | 11 | 284 | 21.70% |
| AMZN250117P00165000 | 2023-09-27 10:42AM EDT | 165.00 | 41.70 | 40.50 | 41.15 | +1.20 | +2.96% | 1 | 672 | 20.66% |
| AMZN250117P00170000 | 2023-09-26 10:59AM EDT | 170.00 | 44.25 | 44.80 | 45.35 | 0.00 | - | 6 | 799 | 19.48% |
| AMZN250117P00175000 | 2023-09-27 12:43PM EDT | 175.00 | 50.90 | 49.45 | 50.55 | +13.30 | +35.37% | 1 | 963 | 21.55% |
| AMZN250117P00180000 | 2023-09-26 2:39PM EDT | 180.00 | 54.14 | 53.95 | 54.50 | 0.00 | - | 3 | 997 | 17.86% |
| AMZN250117P00185000 | 2023-09-26 10:56AM EDT | 185.00 | 57.80 | 58.00 | 60.05 | 0.00 | - | 4 | 430 | 21.97% |
| AMZN250117P00190000 | 2023-09-20 1:37PM EDT | 190.00 | 53.10 | 61.50 | 64.95 | 0.00 | - | 1 | 1 | 22.60% |
| AMZN250117P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 64.00 | 66.55 | 70.00 | 0.00 | - | 10 | 0 | 23.91% |
| AMZN250117P00200000 | 2023-09-27 2:58PM EDT | 200.00 | 73.60 | 72.95 | 75.15 | +9.27 | +14.41% | 12 | 10 | 25.70% |
| AMZN250117P00210000 | 2023-09-21 10:36AM EDT | 210.00 | 78.50 | 82.00 | 85.95 | 0.00 | - | 2 | 0 | 31.13% |
