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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,597 | 0 | 25.00% |
| AMZN240510C00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 12.50% |
| AMZN240517C00200000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9,832 | 0 | 6.25% |
| AMZN240524C00200000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 6.25% |
| AMZN240531C00200000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 6.25% |
| AMZN240607C00200000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 1.19 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,793 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1,979 | 0 | 3.13% |
| AMZN240816C00200000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 9.76 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 12.78 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 14.21 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3,330 | 0 | 1.56% |
| AMZN250321C00200000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| AMZN250620C00200000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 23.19 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-05-02 3:53PM EDT | 2025-09-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 31.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-05-02 3:35PM EDT | 2026-06-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-05-02 3:37PM EDT | 2026-12-18 | 42.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00200000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 15.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 15.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240517P00200000 | 2024-05-02 3:15PM EDT | 2024-05-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531P00200000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 15.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240607P00200000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 20.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240621P00200000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 17.33 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AMZN240816P00200000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 22.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-05-02 3:33PM EDT | 2024-12-20 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-05-02 9:45AM EDT | 2025-03-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-04-30 12:51PM EDT | 2025-09-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-05-01 10:07AM EDT | 2025-12-19 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 2026-06-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-05-02 11:59AM EDT | 2026-12-18 | 38.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
