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:100.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 71.12 | 73.20 | 74.20 | -6.80 | -8.73% | 4 | 30 | 393.75% |
| AMZN240503C00100000 | 2024-04-24 3:33PM EDT | 2024-05-03 | 69.24 | 73.45 | 74.45 | -7.97 | -10.32% | 1 | 32 | 183.79% |
| AMZN240510C00100000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 71.72 | 73.60 | 74.50 | -3.76 | -4.98% | 1 | 14 | 140.92% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 73.50 | 74.50 | 0.00 | - | 61 | 487 | 113.67% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 73.20 | 75.10 | 0.00 | - | 2 | 4 | 105.47% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 73.65 | 74.60 | 0.00 | - | - | 15 | 93.75% |
| AMZN240621C00100000 | 2024-04-25 11:21AM EDT | 2024-06-21 | 71.85 | 74.00 | 75.30 | -6.55 | -8.35% | 17 | 16,396 | 86.11% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 74.50 | 75.80 | 0.00 | - | 1 | 122 | 77.15% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 75.05 | 76.45 | 0.00 | - | 40 | 41 | 72.66% |
| AMZN240920C00100000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 75.95 | 75.70 | 77.15 | -3.89 | -4.87% | 1 | 2,337 | 68.37% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 76.50 | 77.55 | 0.00 | - | 2 | 14 | 66.30% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 77.10 | 78.30 | 0.00 | - | 10 | 42 | 65.06% |
| AMZN241220C00100000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 77.95 | 77.65 | 78.85 | -2.05 | -2.56% | 13 | 420 | 62.59% |
| AMZN250117C00100000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 77.90 | 78.50 | 79.55 | -3.95 | -4.83% | 19 | 7,906 | 62.34% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 79.45 | 80.75 | 0.00 | - | 50 | 105 | 59.77% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 81.40 | 83.05 | 0.00 | - | 100 | 4,108 | 58.92% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 83.20 | 84.20 | 0.00 | - | 10 | 24 | 57.00% |
| AMZN251219C00100000 | 2024-04-25 11:43AM EDT | 2025-12-19 | 83.55 | 84.65 | 86.00 | -6.75 | -7.48% | 11 | 5,396 | 56.01% |
| AMZN260116C00100000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 84.75 | 85.10 | 86.30 | -4.56 | -5.11% | 19 | 962 | 55.53% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 87.70 | 89.25 | 0.00 | - | 4 | 977 | 54.84% |
| AMZN261218C00100000 | 2024-04-24 11:34AM EDT | 2026-12-18 | 89.00 | 89.75 | 92.85 | -5.40 | -5.72% | 1 | 23 | 53.85% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 337.50% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 141.41% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 105.86% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 2,253 | 83.59% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 70.70% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 27,858 | 58.79% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.18 | +0.04 | +30.77% | 3 | 902 | 51.47% |
| AMZN240816P00100000 | 2024-04-25 1:34PM EDT | 2024-08-16 | 0.29 | 0.29 | 0.33 | +0.05 | +20.83% | 253 | 118 | 50.20% |
| AMZN240920P00100000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.42 | +0.07 | +21.87% | 32 | 16,022 | 45.63% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.48 | 0.55 | 0.00 | - | 10 | 147 | 43.85% |
| AMZN241115P00100000 | 2024-04-25 1:55PM EDT | 2024-11-15 | 0.75 | 0.72 | 0.78 | +0.11 | +17.19% | 2 | 86 | 43.48% |
| AMZN241220P00100000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 0.94 | 0.91 | 0.97 | +0.10 | +11.90% | 4 | 1,142 | 41.98% |
| AMZN250117P00100000 | 2024-04-25 1:01PM EDT | 2025-01-17 | 1.17 | 1.11 | 1.14 | +0.16 | +15.84% | 84 | 31,840 | 41.09% |
| AMZN250321P00100000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 1.54 | 1.45 | 1.54 | +0.17 | +12.41% | 6 | 95 | 39.54% |
| AMZN250620P00100000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 2.06 | 2.00 | 2.08 | +0.16 | +8.42% | 274 | 7,170 | 37.66% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 2.55 | 2.64 | 0.00 | - | 2 | 130 | 36.35% |
| AMZN251219P00100000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 3.40 | 3.15 | 3.25 | +0.40 | +13.33% | 71 | 9,200 | 35.51% |
| AMZN260116P00100000 | 2024-04-25 12:50PM EDT | 2026-01-16 | 3.40 | 3.25 | 3.40 | +0.40 | +13.33% | 1 | 5,268 | 35.18% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 4.10 | 4.35 | 0.00 | - | 90 | 1,438 | 34.02% |
| AMZN261218P00100000 | 2024-04-25 12:32PM EDT | 2026-12-18 | 5.50 | 4.55 | 5.70 | +0.75 | +15.79% | 1 | 27 | 33.49% |
