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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00120000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.32 | 0.30 | 0.31 | +0.17 | +113.33% | 6,057 | 2,989 | 80.96% |
| AMZN230210C00120000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.46 | 0.44 | 0.47 | +0.23 | +100.00% | 1,055 | 1,412 | 60.35% |
| AMZN230217C00120000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.64 | 0.62 | 0.64 | +0.28 | +77.78% | 7,383 | 37,747 | 52.83% |
| AMZN230224C00120000 | 2023-01-27 3:57PM EST | 2023-02-24 | 0.76 | 0.73 | 0.77 | +0.35 | +85.37% | 757 | 1,444 | 48.05% |
| AMZN230303C00120000 | 2023-01-27 3:57PM EST | 2023-03-03 | 0.90 | 0.86 | 0.93 | +0.38 | +73.08% | 586 | 560 | 45.24% |
| AMZN230310C00120000 | 2023-01-27 3:56PM EST | 2023-03-10 | 1.07 | 0.99 | 1.14 | +1.07 | - | 568 | - | 43.87% |
| AMZN230317C00120000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.24 | 1.24 | 1.27 | +0.46 | +58.97% | 7,558 | 27,304 | 41.99% |
| AMZN230421C00120000 | 2023-01-27 3:59PM EST | 2023-04-21 | 2.03 | 1.96 | 2.04 | +0.70 | +52.63% | 9,486 | 11,158 | 37.78% |
| AMZN230616C00120000 | 2023-01-27 3:58PM EST | 2023-06-16 | 3.80 | 3.80 | 3.85 | +0.93 | +32.40% | 3,484 | 23,540 | 38.21% |
| AMZN230721C00120000 | 2023-01-27 3:39PM EST | 2023-07-21 | 4.74 | 4.40 | 4.55 | +1.29 | +37.39% | 814 | 6,057 | 37.01% |
| AMZN230915C00120000 | 2023-01-27 3:40PM EST | 2023-09-15 | 6.40 | 5.95 | 6.20 | +1.65 | +34.74% | 342 | 4,259 | 37.80% |
| AMZN231020C00120000 | 2023-01-27 3:51PM EST | 2023-10-20 | 6.82 | 6.70 | 6.90 | +1.22 | +21.79% | 307 | 1,711 | 37.37% |
| AMZN240119C00120000 | 2023-01-27 3:56PM EST | 2024-01-19 | 8.95 | 8.85 | 9.15 | +1.29 | +16.84% | 2,718 | 23,776 | 38.06% |
| AMZN240315C00120000 | 2023-01-27 3:31PM EST | 2024-03-15 | 10.62 | 9.30 | 10.55 | +1.57 | +17.35% | 533 | 425 | 38.68% |
| AMZN240621C00120000 | 2023-01-27 2:58PM EST | 2024-06-21 | 12.57 | 12.30 | 12.65 | +1.57 | +14.27% | 59 | 7,831 | 39.17% |
| AMZN240920C00120000 | 2023-01-27 2:58PM EST | 2024-09-20 | 14.37 | 14.05 | 14.55 | +1.67 | +13.15% | 6 | 315 | 39.73% |
| AMZN250117C00120000 | 2023-01-27 3:54PM EST | 2025-01-17 | 16.30 | 16.10 | 16.70 | +1.65 | +11.26% | 299 | 3,851 | 40.05% |
| AMZN250620C00120000 | 2023-01-27 3:44PM EST | 2025-06-20 | 19.46 | 17.50 | 20.85 | +2.91 | +17.58% | 67 | 1,016 | 42.93% |
| AMZN251219C00120000 | 2023-01-27 3:33PM EST | 2025-12-19 | 23.05 | 20.05 | 23.00 | +23.05 | - | 12 | 10 | 42.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00120000 | 2023-01-27 3:46PM EST | 2023-02-03 | 17.35 | 17.75 | 18.30 | -4.40 | -20.23% | 297 | 557 | 78.52% |
| AMZN230210P00120000 | 2023-01-27 3:59PM EST | 2023-02-10 | 18.04 | 17.95 | 18.25 | -6.20 | -25.58% | 6 | 27 | 56.35% |
| AMZN230217P00120000 | 2023-01-27 3:25PM EST | 2023-02-17 | 17.60 | 18.05 | 18.40 | -3.97 | -18.41% | 57 | 2,299 | 53.08% |
| AMZN230224P00120000 | 2023-01-27 1:16PM EST | 2023-02-24 | 18.80 | 18.00 | 18.55 | -5.20 | -21.67% | 4 | 1 | 48.44% |
| AMZN230303P00120000 | 2023-01-26 9:38AM EST | 2023-03-03 | 21.21 | 18.10 | 18.90 | 0.00 | - | 1 | 3 | 48.19% |
| AMZN230317P00120000 | 2023-01-27 1:30PM EST | 2023-03-17 | 18.95 | 18.40 | 18.85 | -2.76 | -12.71% | 3 | 2,691 | 39.99% |
| AMZN230421P00120000 | 2023-01-27 3:37PM EST | 2023-04-21 | 18.10 | 18.85 | 19.25 | -3.90 | -17.73% | 24 | 1,356 | 33.72% |
| AMZN230616P00120000 | 2023-01-27 3:58PM EST | 2023-06-16 | 20.00 | 19.80 | 20.25 | -2.62 | -11.58% | 240 | 19,160 | 31.60% |
| AMZN230721P00120000 | 2023-01-27 10:15AM EST | 2023-07-21 | 20.66 | 20.10 | 20.50 | -1.89 | -8.38% | 14 | 3,604 | 29.39% |
| AMZN230915P00120000 | 2023-01-27 12:03PM EST | 2023-09-15 | 21.03 | 21.00 | 21.70 | -2.49 | -10.59% | 6 | 5,455 | 30.05% |
| AMZN231020P00120000 | 2023-01-27 2:15PM EST | 2023-10-20 | 21.10 | 21.10 | 21.90 | -2.73 | -11.46% | 13 | 917 | 28.67% |
| AMZN240119P00120000 | 2023-01-27 3:56PM EST | 2024-01-19 | 22.25 | 22.10 | 22.70 | -2.37 | -9.63% | 53 | 46,411 | 26.99% |
| AMZN240315P00120000 | 2023-01-25 3:41PM EST | 2024-03-15 | 26.71 | 22.10 | 23.50 | 0.00 | - | 6 | 885 | 27.12% |
| AMZN240621P00120000 | 2023-01-27 12:04PM EST | 2024-06-21 | 23.75 | 23.50 | 24.30 | -3.88 | -14.04% | 2 | 7,602 | 26.17% |
| AMZN240920P00120000 | 2023-01-23 9:54AM EST | 2024-09-20 | 28.00 | 24.40 | 25.15 | 0.00 | - | 1 | 1,184 | 25.84% |
| AMZN250117P00120000 | 2023-01-27 1:01PM EST | 2025-01-17 | 25.59 | 25.20 | 25.95 | -1.98 | -7.18% | 103 | 4,591 | 25.07% |
| AMZN250620P00120000 | 2023-01-27 2:01PM EST | 2025-06-20 | 26.60 | 25.40 | 28.00 | -3.26 | -10.92% | 5 | 81 | 26.10% |
| AMZN251219P00120000 | 2023-01-27 11:08AM EST | 2025-12-19 | 28.00 | 26.45 | 29.35 | +28.00 | - | 1 | 0 | 25.72% |
