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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-03-15 11:17AM EDT | 45.00 | 55.80 | 60.30 | 63.75 | 0.00 | - | 2 | 353 | 62.51% |
| AMZN250620C00050000 | 2023-03-21 1:09PM EDT | 50.00 | 56.93 | 56.60 | 59.45 | +0.38 | +0.67% | 4 | 261 | 59.53% |
| AMZN250620C00055000 | 2023-03-20 2:30PM EDT | 55.00 | 50.90 | 52.80 | 55.00 | 0.00 | - | 2 | 567 | 56.16% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 60.00 | 43.87 | 48.90 | 52.20 | 0.00 | - | 1 | 425 | 55.11% |
| AMZN250620C00065000 | 2023-03-13 10:26AM EDT | 65.00 | 38.00 | 45.45 | 48.80 | 0.00 | - | 3 | 48 | 53.55% |
| AMZN250620C00070000 | 2023-03-17 1:54PM EDT | 70.00 | 42.80 | 42.35 | 45.05 | 0.00 | - | 6 | 1,055 | 51.79% |
| AMZN250620C00075000 | 2023-03-21 3:44PM EDT | 75.00 | 40.50 | 38.55 | 42.15 | -0.10 | -0.25% | 3 | 106 | 50.04% |
| AMZN250620C00080000 | 2023-03-21 3:50PM EDT | 80.00 | 37.30 | 36.20 | 37.60 | +3.85 | +11.51% | 34 | 651 | 49.40% |
| AMZN250620C00085000 | 2023-03-21 10:16AM EDT | 85.00 | 32.67 | 32.85 | 35.75 | +1.97 | +6.42% | 1 | 192 | 50.29% |
| AMZN250620C00090000 | 2023-03-21 1:12PM EDT | 90.00 | 31.05 | 30.25 | 32.80 | +2.69 | +9.49% | 17 | 679 | 48.71% |
| AMZN250620C00095000 | 2023-03-21 3:02PM EDT | 95.00 | 28.60 | 28.65 | 29.05 | +2.45 | +9.37% | 16 | 526 | 45.53% |
| AMZN250620C00100000 | 2023-03-21 3:49PM EDT | 100.00 | 26.40 | 25.70 | 26.40 | +2.49 | +10.41% | 49 | 3,805 | 44.24% |
| AMZN250620C00105000 | 2023-03-21 1:39PM EDT | 105.00 | 23.56 | 22.50 | 25.55 | +1.21 | +5.41% | 12 | 307 | 45.87% |
| AMZN250620C00110000 | 2023-03-21 1:53PM EDT | 110.00 | 20.80 | 20.90 | 22.55 | +1.05 | +5.32% | 38 | 678 | 43.58% |
| AMZN250620C00115000 | 2023-03-21 3:52PM EDT | 115.00 | 19.80 | 19.35 | 20.15 | +1.15 | +6.17% | 8 | 550 | 42.16% |
| AMZN250620C00120000 | 2023-03-21 3:18PM EDT | 120.00 | 17.75 | 17.55 | 18.20 | +1.75 | +10.94% | 7 | 1,069 | 41.31% |
| AMZN250620C00125000 | 2023-03-17 3:06PM EDT | 125.00 | 15.50 | 15.55 | 16.45 | +0.21 | +1.37% | 125 | 726 | 40.60% |
| AMZN250620C00130000 | 2023-03-21 3:39PM EDT | 130.00 | 14.60 | 13.90 | 14.85 | +1.60 | +12.31% | 3 | 1,436 | 39.97% |
| AMZN250620C00135000 | 2023-03-21 12:54PM EDT | 135.00 | 12.68 | 12.70 | 13.75 | +0.75 | +6.29% | 3 | 645 | 40.00% |
| AMZN250620C00140000 | 2023-03-21 11:17AM EDT | 140.00 | 11.20 | 11.50 | 12.40 | +0.85 | +8.21% | 3 | 866 | 39.45% |
| AMZN250620C00145000 | 2023-03-21 12:32PM EDT | 145.00 | 10.30 | 10.30 | 10.95 | -0.22 | -2.09% | 5 | 251 | 38.56% |
| AMZN250620C00150000 | 2023-03-21 1:46PM EDT | 150.00 | 9.40 | 9.00 | 9.80 | +1.15 | +13.94% | 8 | 930 | 38.03% |
| AMZN250620C00155000 | 2023-03-21 11:33AM EDT | 155.00 | 8.15 | 8.30 | 8.85 | -0.65 | -7.39% | 1 | 4 | 37.71% |
| AMZN250620C00160000 | 2023-03-20 9:46AM EDT | 160.00 | 6.70 | 7.45 | 8.00 | 0.00 | - | 1 | 107 | 37.43% |
| AMZN250620C00165000 | 2023-03-17 9:41AM EDT | 165.00 | 6.75 | 6.70 | 7.25 | 0.00 | - | 1 | 22 | 37.22% |
| AMZN250620C00170000 | 2023-03-21 2:53PM EDT | 170.00 | 6.15 | 6.00 | 6.35 | +0.70 | +12.84% | 2 | 208 | 36.56% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-03-21 12:45PM EDT | 45.00 | 1.93 | 1.81 | 2.02 | -0.21 | -9.81% | 3 | 1,357 | 42.36% |
| AMZN250620P00050000 | 2023-03-21 11:59AM EDT | 50.00 | 2.60 | 2.40 | 2.61 | -0.06 | -2.26% | 2 | 110 | 40.59% |
| AMZN250620P00055000 | 2023-03-13 10:24AM EDT | 55.00 | 4.00 | 2.99 | 3.40 | 0.00 | - | 30 | 70 | 39.33% |
| AMZN250620P00060000 | 2023-03-17 10:21AM EDT | 60.00 | 4.25 | 3.90 | 4.50 | 0.00 | - | 1 | 334 | 38.72% |
| AMZN250620P00065000 | 2023-03-15 3:42PM EDT | 65.00 | 5.83 | 4.90 | 5.30 | 0.00 | - | 1 | 241 | 36.72% |
| AMZN250620P00070000 | 2023-03-16 1:03PM EDT | 70.00 | 6.25 | 6.05 | 6.50 | 0.00 | - | 3 | 1,471 | 35.60% |
| AMZN250620P00075000 | 2023-03-17 2:28PM EDT | 75.00 | 8.31 | 7.30 | 7.85 | 0.00 | - | 3 | 2,816 | 34.50% |
| AMZN250620P00080000 | 2023-03-17 9:49AM EDT | 80.00 | 9.40 | 8.90 | 9.40 | 0.00 | - | 2 | 541 | 33.52% |
| AMZN250620P00085000 | 2023-03-21 3:50PM EDT | 85.00 | 10.70 | 10.55 | 11.05 | -0.25 | -2.28% | 6 | 3,376 | 32.40% |
| AMZN250620P00090000 | 2023-03-21 11:16AM EDT | 90.00 | 13.15 | 12.30 | 12.95 | +0.25 | +1.94% | 2 | 3,354 | 31.45% |
| AMZN250620P00095000 | 2023-03-21 3:03PM EDT | 95.00 | 14.75 | 14.50 | 14.90 | -1.42 | -8.78% | 27 | 4,100 | 30.28% |
| AMZN250620P00100000 | 2023-03-21 3:56PM EDT | 100.00 | 17.00 | 16.70 | 17.15 | -1.35 | -7.36% | 2 | 3,980 | 29.32% |
| AMZN250620P00105000 | 2023-03-21 11:26AM EDT | 105.00 | 20.03 | 18.75 | 19.65 | -1.12 | -5.30% | 7 | 682 | 28.46% |
| AMZN250620P00110000 | 2023-03-16 3:55PM EDT | 110.00 | 22.30 | 21.70 | 22.30 | 0.00 | - | 9 | 92 | 27.52% |
| AMZN250620P00115000 | 2023-03-21 12:55PM EDT | 115.00 | 25.43 | 24.20 | 25.15 | -1.62 | -5.99% | 1 | 155 | 26.58% |
| AMZN250620P00120000 | 2023-03-20 3:33PM EDT | 120.00 | 30.27 | 27.20 | 28.50 | 0.00 | - | 19 | 258 | 26.14% |
| AMZN250620P00125000 | 2023-03-06 12:31PM EDT | 125.00 | 33.00 | 29.65 | 32.65 | 0.00 | - | 9 | 97 | 26.78% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 130.00 | 38.10 | 33.10 | 36.15 | 0.00 | - | 838 | 925 | 26.00% |
| AMZN250620P00135000 | 2023-02-09 3:17PM EDT | 135.00 | 39.33 | 44.30 | 47.15 | 0.00 | - | 5 | 49 | 38.37% |
| AMZN250620P00140000 | 2023-03-17 3:25PM EDT | 140.00 | 43.94 | 41.10 | 43.40 | 0.00 | - | 4 | 93 | 23.83% |
| AMZN250620P00145000 | 2023-02-09 4:43PM EDT | 145.00 | 48.55 | 52.85 | 56.25 | 0.00 | - | 4 | 7 | 40.21% |
| AMZN250620P00150000 | 2023-03-13 9:42AM EDT | 150.00 | 61.65 | 49.05 | 52.15 | 0.00 | - | 1 | 56 | 23.58% |
| AMZN250620P00155000 | 2023-02-22 12:59PM EDT | 155.00 | 58.80 | 53.75 | 57.20 | 0.00 | - | - | 0 | 24.94% |
| AMZN250620P00160000 | 2023-02-15 2:23PM EDT | 160.00 | 60.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 27.79% |
| AMZN250620P00165000 | 2023-03-09 10:57AM EDT | 165.00 | 69.55 | 62.65 | 66.55 | 0.00 | - | 4 | 0 | 25.32% |
| AMZN250620P00170000 | 2023-02-14 4:12PM EDT | 170.00 | 70.95 | 67.95 | 71.90 | 0.00 | - | 1 | 0 | 27.42% |
