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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 11.68 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| AMZN240517C00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMZN240531C00175000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMZN240607C00175000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 13.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMZN240614C00175000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240621C00175000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| AMZN240719C00175000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,656 | 0 | 0.00% |
| AMZN240816C00175000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 20.43 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN241018C00175000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 23.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-05-03 12:36PM EDT | 2024-12-20 | 27.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250117C00175000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250321C00175000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-05-03 12:44PM EDT | 2025-06-20 | 36.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250919C00175000 | 2024-05-03 10:10AM EDT | 2025-09-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 42.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618C00175000 | 2024-05-03 1:40PM EDT | 2026-06-18 | 50.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN261218C00175000 | 2024-05-03 2:24PM EDT | 2026-12-18 | 55.20 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,010 | 0 | 12.50% |
| AMZN240517P00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,565 | 0 | 6.25% |
| AMZN240524P00175000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 6.25% |
| AMZN240531P00175000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| AMZN240607P00175000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 6.25% |
| AMZN240614P00175000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 1.83 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| AMZN240621P00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3,672 | 0 | 3.13% |
| AMZN240719P00175000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AMZN240816P00175000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.23 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| AMZN240920P00175000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AMZN241018P00175000 | 2024-05-03 12:39PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| AMZN241115P00175000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN241220P00175000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AMZN250117P00175000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
| AMZN250321P00175000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN250620P00175000 | 2024-05-03 11:54AM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN250919P00175000 | 2024-05-02 12:42PM EDT | 2025-09-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219P00175000 | 2024-05-03 3:15PM EDT | 2025-12-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| AMZN260116P00175000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN260618P00175000 | 2024-05-03 3:47PM EDT | 2026-06-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN261218P00175000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
