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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13,281 | 0 | 0.00% |
| AMZN240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5,449 | 0 | 0.00% |
| AMZN240524C00185000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 0.00% |
| AMZN240531C00185000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 0.00% |
| AMZN240607C00185000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 6.65 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| AMZN240614C00185000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 7.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2,410 | 0 | 0.00% |
| AMZN240719C00185000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 10.26 | 0.00 | 0.00 | 0.00 | - | 4,573 | 0 | 0.00% |
| AMZN240816C00185000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| AMZN240920C00185000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AMZN241018C00185000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN241115C00185000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 20.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN241220C00185000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| AMZN250117C00185000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| AMZN250321C00185000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 26.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN250620C00185000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 30.86 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN250919C00185000 | 2024-05-03 3:56PM EDT | 2025-09-19 | 34.74 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMZN251219C00185000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 38.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260116C00185000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 39.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN260618C00185000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 44.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218C00185000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 207 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16,514 | 0 | 1.56% |
| AMZN240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 0.78% |
| AMZN240524P00185000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.78% |
| AMZN240531P00185000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.78% |
| AMZN240607P00185000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| AMZN240614P00185000 | 2024-05-03 2:23PM EDT | 2024-06-14 | 4.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AMZN240621P00185000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 0.39% |
| AMZN240719P00185000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.39% |
| AMZN240816P00185000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.39% |
| AMZN240920P00185000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.39% |
| AMZN241018P00185000 | 2024-05-03 2:05PM EDT | 2024-10-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| AMZN241115P00185000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 13.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMZN241220P00185000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.20% |
| AMZN250117P00185000 | 2024-05-03 2:02PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.20% |
| AMZN250321P00185000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 17.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN250620P00185000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| AMZN250919P00185000 | 2024-05-03 3:55PM EDT | 2025-09-19 | 21.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN251219P00185000 | 2024-05-03 3:15PM EDT | 2025-12-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.20% |
| AMZN260116P00185000 | 2024-05-03 11:28AM EDT | 2026-01-16 | 24.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| AMZN260618P00185000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 26.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| AMZN261218P00185000 | 2024-05-03 1:31PM EDT | 2026-12-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
