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:195.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00195000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16,993 | 0 | 25.00% |
| AMZN240510C00195000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,434 | 0 | 12.50% |
| AMZN240517C00195000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,277 | 0 | 12.50% |
| AMZN240524C00195000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 6.25% |
| AMZN240607C00195000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-05-01 3:36PM EDT | 2024-10-18 | 11.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 13.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AMZN250117C00195000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 3.13% |
| AMZN250321C00195000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-05-01 11:53AM EDT | 2025-09-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-05-01 3:19PM EDT | 2025-12-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 44.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00195000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 14.10 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 11.26 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 11.73 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240607P00195000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 16.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 26.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-29 2:10PM EDT | 2024-12-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-29 11:05AM EDT | 2025-06-20 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-04-30 10:52AM EDT | 2025-09-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 2025-12-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-30 10:28AM EDT | 2026-06-18 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-30 12:54PM EDT | 2026-12-18 | 37.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
