AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:120.00
認購期權範圍2023年6月9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
AMZN230609C001200002023-06-02 3:59PM EDT2023-06-094.654.755.10+0.75+19.23%2,3425,72835.57%
AMZN230616C001200002023-06-02 3:59PM EDT2023-06-165.555.555.75+0.76+15.87%5,80559,90433.37%
AMZN230623C001200002023-06-02 3:55PM EDT2023-06-236.156.006.25+0.85+16.04%3315,30832.08%
AMZN230630C001200002023-06-02 3:54PM EDT2023-06-306.756.656.80+0.90+15.38%2,3813,25932.23%
AMZN230707C001200002023-06-02 3:36PM EDT2023-07-077.117.107.35+0.93+15.05%19957532.74%
AMZN230721C001200002023-06-02 3:59PM EDT2023-07-218.098.058.25+0.89+12.36%2,04521,42932.97%
AMZN230818C001200002023-06-02 3:54PM EDT2023-08-1810.7510.6510.80+0.85+8.59%92233,96838.06%
AMZN230915C001200002023-06-02 3:56PM EDT2023-09-1511.9911.9512.05+0.83+7.44%54111,96137.48%
AMZN231020C001200002023-06-02 3:45PM EDT2023-10-2013.4013.4013.55+0.73+5.76%3618,26737.53%
AMZN231117C001200002023-06-02 3:58PM EDT2023-11-1715.2015.0015.40+0.80+5.56%1,2821,02639.95%
AMZN240119C001200002023-06-02 3:55PM EDT2024-01-1917.2517.1517.35+0.91+5.57%50833,05039.19%
AMZN240315C001200002023-06-02 3:29PM EDT2024-03-1519.5519.3519.60+1.05+5.68%1,4565,50840.47%
AMZN240621C001200002023-06-02 3:10PM EDT2024-06-2122.5222.3522.55+0.57+2.60%776,29840.97%
AMZN240920C001200002023-06-02 12:20PM EDT2024-09-2025.1824.8025.05+0.79+3.24%171,00741.47%
AMZN250117C001200002023-06-02 3:50PM EDT2025-01-1727.8027.6527.95+1.20+4.51%3274,23141.91%
AMZN250620C001200002023-06-02 2:54PM EDT2025-06-2031.8531.1031.55+1.59+5.25%11899342.74%
AMZN251219C001200002023-06-02 3:39PM EDT2025-12-1935.0134.0535.20+1.51+4.51%1341,97043.29%
認沽盤範圍2023年6月9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
AMZN230609P001200002023-06-02 3:59PM EDT2023-06-090.490.470.49-0.55-52.88%5,6752,96528.27%
AMZN230616P001200002023-06-02 3:58PM EDT2023-06-161.151.111.15-0.65-36.11%2,90522,05829.05%
AMZN230623P001200002023-06-02 3:58PM EDT2023-06-231.541.461.58-0.73-32.16%17532928.04%
AMZN230630P001200002023-06-02 3:58PM EDT2023-06-302.001.862.02-0.74-27.01%30781027.95%
AMZN230707P001200002023-06-02 3:48PM EDT2023-07-072.282.152.34-0.59-20.56%19712327.33%
AMZN230721P001200002023-06-02 3:58PM EDT2023-07-213.043.003.05-0.74-19.58%2,74310,75127.38%
AMZN230818P001200002023-06-02 3:59PM EDT2023-08-185.215.155.25-0.82-13.60%1,4997,30832.11%
AMZN230915P001200002023-06-02 3:48PM EDT2023-09-156.005.956.05-0.60-9.09%4659,26430.64%
AMZN231020P001200002023-06-02 3:57PM EDT2023-10-206.906.857.00-0.90-11.54%6584,58729.76%
AMZN231117P001200002023-06-02 2:49PM EDT2023-11-178.047.608.30-1.01-11.16%10293531.19%
AMZN240119P001200002023-06-02 3:51PM EDT2024-01-199.259.209.30-0.94-9.22%54052,36829.23%
AMZN240315P001200002023-06-02 12:19PM EDT2024-03-1510.6010.5010.65-0.60-5.36%1171,85629.40%
AMZN240621P001200002023-06-02 3:23PM EDT2024-06-2112.1512.1012.35-0.71-5.52%789,34928.85%
AMZN240920P001200002023-06-02 2:46PM EDT2024-09-2013.5013.5513.75-0.65-4.59%901,75728.51%
AMZN250117P001200002023-06-02 3:50PM EDT2025-01-1715.2015.0015.35-0.66-4.16%1257,45828.13%
AMZN250620P001200002023-06-02 10:57AM EDT2025-06-2016.5016.8517.20-1.05-5.98%238827.79%
AMZN251219P001200002023-06-02 3:21PM EDT2025-12-1918.8518.3019.25-0.65-3.33%1884327.63%