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12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 132.18 | 126.35 | 129.50 | 0.00 | - | 1 | 438 | 77.15% |
| AMZN251219C00055000 | 2024-04-11 3:30PM EDT | 55.00 | 139.75 | 121.50 | 125.10 | 0.00 | - | 23 | 271 | 73.43% |
| AMZN251219C00060000 | 2024-04-10 1:22PM EDT | 60.00 | 132.00 | 117.00 | 120.45 | 0.00 | - | 9 | 189 | 70.18% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 91.65% |
| AMZN251219C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 124.88 | 108.60 | 111.60 | 0.00 | - | 6 | 676 | 66.04% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 68.85% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 100.00 | 102.95 | 0.00 | - | 30 | 382 | 61.87% |
| AMZN251219C00085000 | 2024-04-25 9:46AM EDT | 85.00 | 94.79 | 96.65 | 98.75 | -4.60 | -4.63% | 4 | 243 | 61.21% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 91.60 | 94.40 | 0.00 | - | 12 | 554 | 58.11% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 95.00 | 100.88 | 88.35 | 90.25 | 0.00 | - | 3 | 455 | 57.43% |
| AMZN251219C00100000 | 2024-04-25 11:43AM EDT | 100.00 | 83.55 | 84.65 | 86.00 | -6.75 | -7.48% | 11 | 5,396 | 56.01% |
| AMZN251219C00105000 | 2024-04-25 2:34PM EDT | 105.00 | 80.12 | 80.65 | 81.90 | -1.88 | -2.29% | 3 | 1,711 | 54.38% |
| AMZN251219C00110000 | 2024-04-23 2:40PM EDT | 110.00 | 82.80 | 76.80 | 77.90 | 0.00 | - | 1,200 | 3,620 | 52.95% |
| AMZN251219C00115000 | 2024-04-25 10:55AM EDT | 115.00 | 70.95 | 73.00 | 73.95 | -3.15 | -4.25% | 1 | 625 | 51.56% |
| AMZN251219C00120000 | 2024-04-25 10:55AM EDT | 120.00 | 67.10 | 69.30 | 70.10 | -4.90 | -6.81% | 17 | 1,835 | 50.28% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 125.00 | 71.50 | 65.70 | 66.35 | 0.00 | - | 1 | 982 | 49.62% |
| AMZN251219C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 60.36 | 62.25 | 62.70 | -5.09 | -7.78% | 2 | 1,604 | 48.37% |
| AMZN251219C00135000 | 2024-04-25 2:48PM EDT | 135.00 | 57.93 | 58.80 | 59.25 | -3.42 | -5.57% | 2 | 794 | 47.35% |
| AMZN251219C00140000 | 2024-04-25 9:30AM EDT | 140.00 | 54.80 | 55.45 | 55.90 | -3.24 | -5.58% | 2 | 3,034 | 46.38% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 145.00 | 54.45 | 52.20 | 52.70 | 0.00 | - | 1 | 1,326 | 45.53% |
| AMZN251219C00150000 | 2024-04-25 1:21PM EDT | 150.00 | 48.10 | 49.10 | 49.55 | -3.40 | -6.60% | 7 | 4,673 | 44.65% |
| AMZN251219C00155000 | 2024-04-24 2:12PM EDT | 155.00 | 45.60 | 46.05 | 46.55 | -3.22 | -6.60% | 1 | 923 | 43.87% |
| AMZN251219C00160000 | 2024-04-25 1:12PM EDT | 160.00 | 42.44 | 43.20 | 43.70 | -3.31 | -7.23% | 8 | 2,657 | 43.17% |
| AMZN251219C00165000 | 2024-04-24 1:37PM EDT | 165.00 | 37.50 | 40.45 | 40.90 | -5.50 | -12.79% | 1 | 618 | 42.44% |
| AMZN251219C00170000 | 2024-04-25 1:45PM EDT | 170.00 | 37.35 | 37.80 | 38.20 | -3.20 | -7.89% | 3 | 2,486 | 41.72% |
| AMZN251219C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 35.55 | 35.30 | 35.70 | -2.00 | -5.33% | 36 | 1,929 | 41.14% |
| AMZN251219C00180000 | 2024-04-25 10:29AM EDT | 180.00 | 31.90 | 32.90 | 33.25 | -3.74 | -10.49% | 16 | 3,246 | 40.51% |
| AMZN251219C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 29.15 | 30.60 | 30.95 | -3.40 | -10.45% | 2 | 1,075 | 39.95% |
| AMZN251219C00190000 | 2024-04-25 2:36PM EDT | 190.00 | 28.00 | 28.45 | 28.80 | -2.60 | -8.50% | 20 | 1,250 | 39.46% |
| AMZN251219C00195000 | 2024-04-24 3:53PM EDT | 195.00 | 28.15 | 26.40 | 26.75 | 0.00 | - | 21 | 866 | 38.97% |
| AMZN251219C00200000 | 2024-04-25 1:21PM EDT | 200.00 | 23.80 | 24.45 | 24.80 | -2.35 | -8.99% | 11 | 2,358 | 38.50% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 205.00 | 25.05 | 22.60 | 23.00 | 0.00 | - | 5 | 2,525 | 38.10% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 210.00 | 23.40 | 20.95 | 21.25 | 0.00 | - | 14 | 953 | 37.65% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 215.00 | 21.85 | 19.30 | 19.65 | 0.00 | - | 2 | 93 | 37.28% |
| AMZN251219C00220000 | 2024-04-24 3:04PM EDT | 220.00 | 18.95 | 17.80 | 18.15 | 0.00 | - | 1 | 497 | 36.93% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 225.00 | 16.59 | 16.40 | 16.75 | -0.94 | -5.36% | 2 | 505 | 36.60% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 230.00 | 15.20 | 15.10 | 15.40 | -5.72 | -27.34% | 3 | 746 | 36.23% |
| AMZN251219C00235000 | 2024-04-25 12:39PM EDT | 235.00 | 13.58 | 13.85 | 14.20 | -1.87 | -12.10% | 15 | 623 | 35.96% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 240.00 | 14.55 | 12.75 | 13.05 | 0.00 | - | 4 | 400 | 35.66% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 11.70 | 12.05 | 0.00 | - | 1 | 239 | 35.46% |
| AMZN251219C00250000 | 2024-04-25 10:21AM EDT | 250.00 | 10.27 | 10.75 | 11.05 | -1.38 | -11.85% | 8 | 156 | 35.18% |
| AMZN251219C00255000 | 2024-04-25 1:06PM EDT | 255.00 | 9.80 | 9.80 | 10.15 | -1.95 | -16.60% | 2 | 735 | 34.95% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 260.00 | 11.40 | 9.05 | 9.30 | 0.00 | - | 16 | 325 | 34.70% |
| AMZN251219C00270000 | 2024-04-25 11:05AM EDT | 270.00 | 7.27 | 7.55 | 7.85 | -1.23 | -14.47% | 401 | 265 | 34.34% |
| AMZN251219C00280000 | 2024-04-25 3:17PM EDT | 280.00 | 6.40 | 6.40 | 6.60 | -0.60 | -8.57% | 2 | 64 | 33.99% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.47 | 0.38 | 0.47 | +0.02 | +4.44% | 11 | 1,301 | 48.39% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.49 | 0.59 | 0.00 | - | 65 | 807 | 46.56% |
| AMZN251219P00060000 | 2024-04-15 9:49AM EDT | 60.00 | 0.61 | 0.65 | 0.70 | 0.00 | - | 1 | 1,500 | 44.53% |
| AMZN251219P00065000 | 2024-04-23 12:28PM EDT | 65.00 | 0.82 | 0.80 | 0.86 | 0.00 | - | 20 | 918 | 43.01% |
| AMZN251219P00070000 | 2024-04-25 1:19PM EDT | 70.00 | 1.04 | 0.99 | 1.05 | +0.04 | +4.00% | 3 | 879 | 41.60% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 1.32 | 1.37 | +0.07 | +5.83% | 4 | 2,046 | 40.92% |
| AMZN251219P00080000 | 2024-04-25 1:20PM EDT | 80.00 | 1.57 | 1.49 | 1.56 | -0.05 | -3.09% | 2 | 3,318 | 39.22% |
| AMZN251219P00085000 | 2024-04-25 1:20PM EDT | 85.00 | 1.90 | 1.81 | 1.89 | +0.05 | +2.70% | 32 | 544 | 38.19% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 90.00 | 2.29 | 2.19 | 2.26 | +0.25 | +12.25% | 2 | 3,978 | 37.16% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 2.64 | 2.72 | +0.44 | +18.97% | 2 | 10,825 | 36.32% |
| AMZN251219P00100000 | 2024-04-25 10:42AM EDT | 100.00 | 3.40 | 3.15 | 3.25 | +0.40 | +13.33% | 71 | 9,200 | 35.51% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 105.00 | 3.55 | 3.70 | 3.85 | 0.00 | - | 10 | 2,707 | 34.72% |
| AMZN251219P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 4.97 | 4.40 | 4.55 | +0.98 | +24.56% | 1 | 10,474 | 34.02% |
| AMZN251219P00115000 | 2024-04-25 11:37AM EDT | 115.00 | 5.50 | 5.15 | 5.30 | +0.59 | +12.02% | 42 | 10,662 | 33.25% |
| AMZN251219P00120000 | 2024-04-25 3:40PM EDT | 120.00 | 6.12 | 6.00 | 6.15 | +0.67 | +12.29% | 4 | 1,593 | 32.52% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 7.63 | 6.95 | 7.15 | +1.13 | +17.38% | 1 | 1,589 | 31.92% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 130.00 | 7.59 | 8.05 | 8.25 | 0.00 | - | 1 | 3,903 | 31.31% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 135.00 | 9.05 | 9.15 | 9.50 | 0.00 | - | 260 | 4,156 | 30.76% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 140.00 | 11.81 | 10.60 | 10.85 | +1.86 | +18.69% | 10 | 1,086 | 30.19% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 12.05 | 12.35 | 0.00 | - | 20 | 3,316 | 29.66% |
| AMZN251219P00150000 | 2024-04-25 1:21PM EDT | 150.00 | 14.10 | 13.65 | 13.90 | +1.20 | +9.30% | 12 | 6,834 | 29.02% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 155.00 | 14.44 | 15.35 | 15.65 | 0.00 | - | 5 | 637 | 28.48% |
| AMZN251219P00160000 | 2024-04-24 2:00PM EDT | 160.00 | 16.18 | 17.05 | 17.55 | 0.00 | - | 5 | 635 | 27.96% |
| AMZN251219P00165000 | 2024-04-25 12:22PM EDT | 165.00 | 19.75 | 19.05 | 19.55 | +2.00 | +11.27% | 269 | 260 | 27.38% |
| AMZN251219P00170000 | 2024-04-25 3:51PM EDT | 170.00 | 21.45 | 21.30 | 21.70 | +1.20 | +5.93% | 556 | 722 | 26.81% |
| AMZN251219P00175000 | 2024-04-25 3:49PM EDT | 175.00 | 23.85 | 23.60 | 24.05 | +1.57 | +7.05% | 249 | 1,214 | 26.30% |
| AMZN251219P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 26.20 | 26.05 | 26.50 | +1.67 | +6.81% | 57 | 271 | 25.72% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 185.00 | 26.95 | 28.55 | 29.15 | 0.00 | - | 24 | 583 | 25.20% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 190.00 | 29.60 | 31.20 | 31.90 | 0.00 | - | 3 | 139 | 24.61% |
| AMZN251219P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 32.70 | 34.20 | 34.85 | 0.00 | - | 20 | 165 | 24.06% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 200.00 | 36.56 | 37.15 | 37.95 | 0.00 | - | 5 | 130 | 23.50% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 22.49% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 43.80 | 44.60 | 0.00 | - | 5 | 9 | 22.32% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 47.15 | 48.65 | 0.00 | - | 9 | 11 | 22.38% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 50.80 | 52.10 | 0.00 | - | 9 | 12 | 21.43% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 54.60 | 56.40 | 0.00 | - | 8 | 90 | 21.51% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 58.40 | 60.10 | 0.00 | - | 2 | 4 | 20.44% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 67.15 | 68.60 | 0.00 | - | 4 | 4 | 19.37% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 0.00% |
