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：
拍板:170.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00170000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 16.50 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| AMZN240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.97 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 17.18 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| AMZN240531C00170000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 17.39 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMZN240607C00170000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 17.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240614C00170000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 18.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240621C00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 18.68 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN240816C00170000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 23.79 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 25.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-05-03 10:42AM EDT | 2024-12-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 35.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 39.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-05-03 3:49PM EDT | 2025-09-19 | 42.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 46.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-05-03 2:00PM EDT | 2026-01-16 | 47.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 58.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 12.50% |
| AMZN240517P00170000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 12.50% |
| AMZN240524P00170000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| AMZN240531P00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 6.25% |
| AMZN240607P00170000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 6.25% |
| AMZN240614P00170000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| AMZN240621P00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| AMZN240719P00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| AMZN240816P00170000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| AMZN240920P00170000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| AMZN241018P00170000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| AMZN241115P00170000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN241220P00170000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMZN250117P00170000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 3.13% |
| AMZN250321P00170000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250620P00170000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMZN250919P00170000 | 2024-05-03 10:57AM EDT | 2025-09-19 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219P00170000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 1.56% |
| AMZN260116P00170000 | 2024-05-02 11:28AM EDT | 2026-01-16 | 19.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMZN260618P00170000 | 2024-05-03 2:52PM EDT | 2026-06-18 | 20.28 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| AMZN261218P00170000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
