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 EDT
市前：
拍板:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00120000 | 2022-09-27 3:59PM EDT | 2022-09-30 | 0.47 | 0.00 | 0.00 | 0.00 | - | 29,903 | 15,738 | 12.50% |
| AMZN221007C00120000 | 2022-09-27 3:59PM EDT | 2022-10-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8,596 | 4,052 | 6.25% |
| AMZN221014C00120000 | 2022-09-27 3:59PM EDT | 2022-10-14 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4,496 | 7,898 | 6.25% |
| AMZN221021C00120000 | 2022-09-27 3:59PM EDT | 2022-10-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,111 | 17,732 | 6.25% |
| AMZN221028C00120000 | 2022-09-27 3:59PM EDT | 2022-10-28 | 4.66 | 0.00 | 0.00 | 0.00 | - | 223 | 513 | 3.13% |
| AMZN221104C00120000 | 2022-09-27 3:19PM EDT | 2022-11-04 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 191 | 3.13% |
| AMZN221118C00120000 | 2022-09-27 3:57PM EDT | 2022-11-18 | 6.16 | 0.00 | 0.00 | 0.00 | - | 680 | 16,265 | 3.13% |
| AMZN221216C00120000 | 2022-09-27 3:59PM EDT | 2022-12-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 651 | 11,116 | 3.13% |
| AMZN230120C00120000 | 2022-09-27 3:50PM EDT | 2023-01-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 786 | 21,902 | 1.56% |
| AMZN230217C00120000 | 2022-09-27 2:53PM EDT | 2023-02-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 187 | 2,053 | 1.56% |
| AMZN230317C00120000 | 2022-09-27 3:58PM EDT | 2023-03-17 | 11.96 | 0.00 | 0.00 | 0.00 | - | 175 | 3,828 | 1.56% |
| AMZN230421C00120000 | 2022-09-27 2:45PM EDT | 2023-04-21 | 13.33 | 0.00 | 0.00 | 0.00 | - | 49 | 271 | 1.56% |
| AMZN230616C00120000 | 2022-09-27 3:28PM EDT | 2023-06-16 | 15.26 | 0.00 | 0.00 | 0.00 | - | 187 | 3,703 | 1.56% |
| AMZN230721C00120000 | 2022-09-27 2:01PM EDT | 2023-07-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 583 | 1.56% |
| AMZN230915C00120000 | 2022-09-27 1:46PM EDT | 2023-09-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,099 | 1.56% |
| AMZN240119C00120000 | 2022-09-27 2:38PM EDT | 2024-01-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 31 | 10,410 | 0.78% |
| AMZN240621C00120000 | 2022-09-27 2:54PM EDT | 2024-06-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 11 | 4,429 | 0.78% |
| AMZN250117C00120000 | 2022-09-27 3:25PM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 60 | 588 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00120000 | 2022-09-27 3:58PM EDT | 2022-09-30 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,618 | 3,781 | 0.00% |
| AMZN221007P00120000 | 2022-09-27 3:58PM EDT | 2022-10-07 | 7.10 | 0.00 | 0.00 | 0.00 | - | 366 | 2,134 | 0.00% |
| AMZN221014P00120000 | 2022-09-27 2:42PM EDT | 2022-10-14 | 7.80 | 0.00 | 0.00 | 0.00 | - | 215 | 766 | 0.00% |
| AMZN221021P00120000 | 2022-09-27 3:59PM EDT | 2022-10-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 843 | 24,308 | 0.00% |
| AMZN221028P00120000 | 2022-09-27 3:56PM EDT | 2022-10-28 | 9.80 | 0.00 | 0.00 | 0.00 | - | 58 | 1,603 | 0.00% |
| AMZN221104P00120000 | 2022-09-27 10:10AM EDT | 2022-11-04 | 9.31 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 0.00% |
| AMZN221118P00120000 | 2022-09-27 3:13PM EDT | 2022-11-18 | 11.28 | 0.00 | 0.00 | 0.00 | - | 204 | 22,462 | 0.00% |
| AMZN221216P00120000 | 2022-09-27 3:29PM EDT | 2022-12-16 | 12.66 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| AMZN230120P00120000 | 2022-09-27 3:50PM EDT | 2023-01-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 456 | 35,243 | 0.00% |
| AMZN230217P00120000 | 2022-09-27 2:13PM EDT | 2023-02-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| AMZN230317P00120000 | 2022-09-27 3:40PM EDT | 2023-03-17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 635 | 7,100 | 0.00% |
| AMZN230421P00120000 | 2022-09-27 12:06PM EDT | 2023-04-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AMZN230616P00120000 | 2022-09-27 3:39PM EDT | 2023-06-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 203 | 16,286 | 0.00% |
| AMZN230721P00120000 | 2022-09-27 10:55AM EDT | 2023-07-21 | 17.09 | 0.00 | 0.00 | 0.00 | - | 55 | 435 | 0.00% |
| AMZN230915P00120000 | 2022-09-27 3:53PM EDT | 2023-09-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 253 | 3,900 | 0.00% |
| AMZN240119P00120000 | 2022-09-27 3:56PM EDT | 2024-01-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 380 | 41,187 | 0.00% |
| AMZN240621P00120000 | 2022-09-27 3:52PM EDT | 2024-06-21 | 22.19 | 0.00 | 0.00 | 0.00 | - | 7 | 7,510 | 0.00% |
| AMZN250117P00120000 | 2022-09-27 12:20PM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 102 | 1,637 | 0.00% |
