Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 12:37PM EDT。
拍板:105.00
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00105000 | 2022-09-26 12:03PM EDT | 2022-09-30 | 11.05 | 10.90 | 11.00 | +1.75 | +18.82% | 221 | 490 | 82.23% |
| AMZN221007C00105000 | 2022-09-26 12:03PM EDT | 2022-10-07 | 11.90 | 11.95 | 12.05 | +1.75 | +17.24% | 66 | 55 | 71.44% |
| AMZN221014C00105000 | 2022-09-26 9:51AM EDT | 2022-10-14 | 12.96 | 12.55 | 12.65 | +2.41 | +22.84% | 1 | 24 | 64.23% |
| AMZN221021C00105000 | 2022-09-26 12:08PM EDT | 2022-10-21 | 12.95 | 12.85 | 12.95 | +1.50 | +13.10% | 681 | 3,257 | 58.00% |
| AMZN221028C00105000 | 2022-09-26 11:29AM EDT | 2022-10-28 | 13.73 | 14.05 | 14.30 | +1.10 | +8.71% | 18 | 54 | 62.66% |
| AMZN221104C00105000 | 2022-09-23 2:12PM EDT | 2022-11-04 | 12.69 | 14.20 | 15.35 | 0.00 | - | 1 | 1 | 61.54% |
| AMZN221118C00105000 | 2022-09-26 10:14AM EDT | 2022-11-18 | 16.25 | 15.50 | 15.75 | +2.15 | +15.25% | 1 | 6,400 | 58.51% |
| AMZN221216C00105000 | 2022-09-26 11:06AM EDT | 2022-12-16 | 17.05 | 16.85 | 17.20 | +1.75 | +11.44% | 5 | 1,419 | 54.76% |
| AMZN230120C00105000 | 2022-09-26 10:31AM EDT | 2023-01-20 | 19.15 | 18.45 | 18.65 | +2.99 | +18.50% | 1 | 10,253 | 52.39% |
| AMZN230217C00105000 | 2022-09-23 1:58PM EDT | 2023-02-17 | 18.34 | 20.00 | 20.20 | 0.00 | - | 2 | 601 | 52.98% |
| AMZN230317C00105000 | 2022-09-26 9:30AM EDT | 2023-03-17 | 19.40 | 20.90 | 21.20 | +0.80 | +4.30% | 3 | 562 | 51.81% |
| AMZN230421C00105000 | 2022-09-22 9:49AM EDT | 2023-04-21 | 23.42 | 22.00 | 22.30 | 0.00 | - | 1 | 21 | 50.73% |
| AMZN230616C00105000 | 2022-09-26 10:24AM EDT | 2023-06-16 | 24.88 | 23.95 | 24.30 | +2.56 | +11.47% | 3 | 1,238 | 50.57% |
| AMZN230721C00105000 | 2022-09-23 10:11AM EDT | 2023-07-21 | 23.35 | 24.65 | 25.15 | 0.00 | - | 1 | 44 | 50.23% |
| AMZN230915C00105000 | 2022-09-26 11:09AM EDT | 2023-09-15 | 26.22 | 26.30 | 26.70 | -3.78 | -12.60% | 1 | 173 | 49.85% |
| AMZN240119C00105000 | 2022-09-23 3:55PM EDT | 2024-01-19 | 30.09 | 29.35 | 29.65 | +2.02 | +7.20% | 503 | 32,785 | 48.98% |
| AMZN240621C00105000 | 2022-09-23 11:24AM EDT | 2024-06-21 | 32.40 | 32.70 | 33.20 | 0.00 | - | 11 | 2,197 | 49.13% |
| AMZN250117C00105000 | 2022-09-23 3:12PM EDT | 2025-01-17 | 36.87 | 36.20 | 39.20 | +2.02 | +5.80% | 2 | 72 | 52.27% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00105000 | 2022-09-26 12:19PM EDT | 2022-09-30 | 0.25 | 0.27 | 0.28 | -0.25 | -50.00% | 1,792 | 6,486 | 56.06% |
| AMZN221007P00105000 | 2022-09-26 12:05PM EDT | 2022-10-07 | 0.87 | 0.83 | 0.84 | -0.32 | -26.89% | 976 | 1,792 | 50.15% |
| AMZN221014P00105000 | 2022-09-26 12:17PM EDT | 2022-10-14 | 1.47 | 1.45 | 1.47 | -0.39 | -20.97% | 248 | 3,056 | 49.34% |
| AMZN221021P00105000 | 2022-09-26 12:21PM EDT | 2022-10-21 | 1.98 | 1.98 | 2.00 | -0.43 | -17.84% | 3,319 | 21,825 | 48.21% |
| AMZN221028P00105000 | 2022-09-26 12:04PM EDT | 2022-10-28 | 3.03 | 3.00 | 3.05 | -0.55 | -15.36% | 84 | 638 | 52.34% |
| AMZN221104P00105000 | 2022-09-26 12:18PM EDT | 2022-11-04 | 3.49 | 3.45 | 3.55 | -0.56 | -13.83% | 38 | 31 | 51.37% |
| AMZN221118P00105000 | 2022-09-26 12:02PM EDT | 2022-11-18 | 4.20 | 4.15 | 4.20 | -0.57 | -11.95% | 319 | 4,893 | 48.95% |
| AMZN221216P00105000 | 2022-09-26 11:43AM EDT | 2022-12-16 | 5.30 | 5.25 | 5.35 | -0.75 | -12.40% | 40 | 1,790 | 45.88% |
| AMZN230120P00105000 | 2022-09-26 12:13PM EDT | 2023-01-20 | 6.40 | 6.35 | 6.40 | -0.70 | -9.86% | 443 | 13,293 | 43.02% |
| AMZN230217P00105000 | 2022-09-26 11:59AM EDT | 2023-02-17 | 7.35 | 7.35 | 7.40 | -1.05 | -12.50% | 17 | 1,087 | 42.53% |
| AMZN230317P00105000 | 2022-09-26 12:19PM EDT | 2023-03-17 | 8.00 | 8.00 | 8.05 | -0.70 | -8.05% | 78 | 3,216 | 41.23% |
| AMZN230421P00105000 | 2022-09-26 11:56AM EDT | 2023-04-21 | 8.60 | 8.60 | 8.70 | -1.24 | -12.60% | 15 | 561 | 39.69% |
| AMZN230616P00105000 | 2022-09-26 10:30AM EDT | 2023-06-16 | 9.60 | 9.85 | 9.95 | -1.10 | -10.28% | 15 | 7,143 | 38.77% |
| AMZN230721P00105000 | 2022-09-23 3:42PM EDT | 2023-07-21 | 11.00 | 10.25 | 10.55 | 0.00 | - | 21 | 473 | 38.02% |
| AMZN230915P00105000 | 2022-09-26 9:45AM EDT | 2023-09-15 | 11.30 | 11.10 | 11.30 | -0.60 | -5.04% | 6 | 2,004 | 36.72% |
| AMZN240119P00105000 | 2022-09-26 12:20PM EDT | 2024-01-19 | 12.73 | 12.60 | 12.75 | -1.21 | -8.68% | 25 | 33,912 | 34.57% |
| AMZN240621P00105000 | 2022-09-26 10:56AM EDT | 2024-06-21 | 14.32 | 14.15 | 14.35 | -0.76 | -5.04% | 12 | 4,038 | 32.98% |
| AMZN250117P00105000 | 2022-09-26 11:16AM EDT | 2025-01-17 | 15.75 | 14.60 | 16.10 | -1.25 | -7.35% | 43 | 1,750 | 31.35% |
