Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
拍板:115.00
認購期權範圍2023年2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00115000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.69 | 0.66 | 0.70 | +0.33 | +91.67% | 5,305 | 3,373 | 79.49% |
| AMZN230210C00115000 | 2023-01-27 3:58PM EST | 2023-02-10 | 0.91 | 0.89 | 0.94 | +0.40 | +78.43% | 2,037 | 2,268 | 59.28% |
| AMZN230217C00115000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.19 | 1.19 | 1.23 | +0.49 | +70.00% | 8,900 | 49,988 | 52.61% |
| AMZN230224C00115000 | 2023-01-27 3:59PM EST | 2023-02-24 | 1.40 | 1.37 | 1.41 | +0.61 | +77.22% | 1,363 | 1,903 | 47.90% |
| AMZN230303C00115000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.61 | 1.53 | 1.65 | +0.68 | +73.12% | 556 | 1,161 | 45.36% |
| AMZN230310C00115000 | 2023-01-27 3:59PM EST | 2023-03-10 | 1.83 | 1.68 | 1.92 | +1.83 | - | 58 | - | 43.92% |
| AMZN230317C00115000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.08 | 2.05 | 2.11 | +0.75 | +56.39% | 6,188 | 11,003 | 42.25% |
| AMZN230421C00115000 | 2023-01-27 3:58PM EST | 2023-04-21 | 3.05 | 3.05 | 3.15 | +1.01 | +49.51% | 4,377 | 10,515 | 38.59% |
| AMZN230616C00115000 | 2023-01-27 3:56PM EST | 2023-06-16 | 5.23 | 5.15 | 5.30 | +1.23 | +30.75% | 952 | 12,069 | 39.27% |
| AMZN230721C00115000 | 2023-01-27 3:58PM EST | 2023-07-21 | 6.00 | 5.90 | 6.10 | +1.30 | +27.66% | 485 | 2,621 | 38.11% |
| AMZN230915C00115000 | 2023-01-27 3:51PM EST | 2023-09-15 | 7.75 | 7.65 | 7.85 | +1.46 | +23.21% | 145 | 3,675 | 38.75% |
| AMZN231020C00115000 | 2023-01-27 2:26PM EST | 2023-10-20 | 8.60 | 8.40 | 8.65 | +1.67 | +24.10% | 44 | 896 | 38.46% |
| AMZN240119C00115000 | 2023-01-27 3:59PM EST | 2024-01-19 | 10.90 | 10.70 | 11.00 | +1.70 | +18.48% | 2,432 | 28,968 | 39.08% |
| AMZN240315C00115000 | 2023-01-27 2:46PM EST | 2024-03-15 | 12.20 | 11.20 | 12.50 | +1.70 | +16.19% | 313 | 77 | 39.80% |
| AMZN240621C00115000 | 2023-01-27 3:50PM EST | 2024-06-21 | 14.40 | 14.25 | 14.60 | +1.80 | +14.29% | 115 | 5,200 | 40.13% |
| AMZN240920C00115000 | 2023-01-27 1:24PM EST | 2024-09-20 | 15.95 | 16.05 | 16.60 | +2.96 | +22.79% | 3 | 273 | 40.79% |
| AMZN250117C00115000 | 2023-01-27 3:56PM EST | 2025-01-17 | 18.44 | 18.10 | 18.65 | +1.97 | +11.96% | 138 | 2,962 | 40.85% |
| AMZN250620C00115000 | 2023-01-27 1:36PM EST | 2025-06-20 | 21.05 | 19.50 | 22.75 | +1.85 | +9.64% | 68 | 673 | 43.62% |
| AMZN251219C00115000 | 2023-01-27 3:57PM EST | 2025-12-19 | 23.93 | 23.00 | 25.10 | +23.93 | - | 74 | 32 | 43.13% |
認沽盤範圍2023年2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00115000 | 2023-01-27 3:43PM EST | 2023-02-03 | 12.55 | 13.15 | 13.65 | -3.75 | -23.01% | 137 | 842 | 78.08% |
| AMZN230210P00115000 | 2023-01-27 3:59PM EST | 2023-02-10 | 13.49 | 13.35 | 13.80 | -6.91 | -33.87% | 5 | 7 | 57.13% |
| AMZN230217P00115000 | 2023-01-27 3:46PM EST | 2023-02-17 | 13.25 | 13.65 | 13.90 | -3.53 | -21.04% | 162 | 7,944 | 51.51% |
| AMZN230224P00115000 | 2023-01-26 3:56PM EST | 2023-02-24 | 16.30 | 13.80 | 14.00 | 0.00 | - | 8 | 52 | 45.70% |
| AMZN230310P00115000 | 2023-01-27 9:56AM EST | 2023-03-10 | 15.23 | 13.85 | 14.50 | +15.23 | - | 2 | - | 42.21% |
| AMZN230317P00115000 | 2023-01-27 3:53PM EST | 2023-03-17 | 14.40 | 14.20 | 14.50 | -2.50 | -14.79% | 226 | 8,817 | 39.01% |
| AMZN230421P00115000 | 2023-01-27 3:59PM EST | 2023-04-21 | 15.00 | 14.75 | 15.15 | -2.25 | -13.04% | 15 | 2,791 | 33.94% |
| AMZN230616P00115000 | 2023-01-27 3:43PM EST | 2023-06-16 | 15.75 | 16.10 | 16.45 | -2.88 | -15.46% | 62 | 29,259 | 32.29% |
| AMZN230721P00115000 | 2023-01-27 3:33PM EST | 2023-07-21 | 16.00 | 16.40 | 16.80 | -4.85 | -23.26% | 169 | 1,895 | 30.26% |
| AMZN230915P00115000 | 2023-01-27 12:03PM EST | 2023-09-15 | 17.58 | 17.40 | 17.95 | -2.28 | -11.48% | 10 | 3,769 | 30.19% |
| AMZN231020P00115000 | 2023-01-27 1:36PM EST | 2023-10-20 | 17.95 | 17.65 | 18.50 | -2.55 | -12.44% | 47 | 3,876 | 29.81% |
| AMZN240119P00115000 | 2023-01-27 1:58PM EST | 2024-01-19 | 19.01 | 18.90 | 19.25 | -2.24 | -10.54% | 12 | 27,624 | 27.68% |
| AMZN240315P00115000 | 2023-01-27 2:59PM EST | 2024-03-15 | 19.53 | 18.95 | 20.90 | +19.53 | - | 22 | 50 | 29.67% |
| AMZN240621P00115000 | 2023-01-26 1:23PM EST | 2024-06-21 | 23.33 | 20.40 | 21.00 | 0.00 | - | 1 | 6,001 | 26.88% |
| AMZN240920P00115000 | 2023-01-27 3:33PM EST | 2024-09-20 | 20.90 | 21.35 | 21.95 | -4.33 | -17.16% | 450 | 624 | 26.62% |
| AMZN250117P00115000 | 2023-01-27 1:25PM EST | 2025-01-17 | 22.80 | 22.20 | 22.90 | -2.18 | -8.73% | 106 | 5,866 | 26.00% |
| AMZN250620P00115000 | 2023-01-27 12:47PM EST | 2025-06-20 | 23.70 | 22.45 | 25.05 | -3.40 | -12.55% | 4 | 111 | 27.03% |
| AMZN251219P00115000 | 2023-01-27 3:58PM EST | 2025-12-19 | 25.10 | 23.55 | 26.45 | +25.10 | - | 9 | 0 | 26.62% |
