Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:130.00
認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00130000 | 2023-11-28 3:28PM EST | 2023-12-01 | 16.75 | 17.00 | 17.20 | -2.15 | -11.38% | 177 | 2,046 | 67.58% |
| AMZN231208C00130000 | 2023-11-28 2:32PM EST | 2023-12-08 | 16.89 | 16.95 | 17.40 | -1.81 | -9.68% | 74 | 212 | 50.78% |
| AMZN231215C00130000 | 2023-11-28 3:50PM EST | 2023-12-15 | 17.60 | 17.20 | 17.65 | -0.70 | -3.83% | 113 | 33,337 | 44.34% |
| AMZN231222C00130000 | 2023-11-28 3:56PM EST | 2023-12-22 | 17.81 | 17.35 | 18.25 | -1.49 | -7.72% | 5 | 266 | 45.65% |
| AMZN231229C00130000 | 2023-11-28 3:13PM EST | 2023-12-29 | 17.70 | 17.55 | 18.15 | -1.60 | -8.29% | 7 | 117 | 39.06% |
| AMZN240105C00130000 | 2023-11-28 1:36PM EST | 2024-01-05 | 18.25 | 17.60 | 19.00 | +0.15 | +0.83% | 99 | 12 | 42.99% |
| AMZN240119C00130000 | 2023-11-28 3:44PM EST | 2024-01-19 | 18.68 | 18.75 | 19.05 | -1.07 | -5.42% | 122 | 28,800 | 37.11% |
| AMZN240216C00130000 | 2023-11-28 3:11PM EST | 2024-02-16 | 20.87 | 21.00 | 21.20 | -1.13 | -5.14% | 39 | 9,739 | 40.98% |
| AMZN240315C00130000 | 2023-11-28 3:59PM EST | 2024-03-15 | 22.35 | 22.25 | 22.40 | -1.20 | -5.10% | 98 | 7,644 | 40.09% |
| AMZN240419C00130000 | 2023-11-28 10:07AM EST | 2024-04-19 | 24.00 | 23.75 | 23.90 | -1.00 | -4.00% | 16 | 3,845 | 39.86% |
| AMZN240621C00130000 | 2023-11-28 3:46PM EST | 2024-06-21 | 26.79 | 26.80 | 26.95 | -1.31 | -4.66% | 66 | 8,966 | 41.41% |
| AMZN240719C00130000 | 2023-11-27 11:56AM EST | 2024-07-19 | 29.30 | 27.65 | 27.95 | 0.00 | - | 102 | 176 | 41.32% |
| AMZN240920C00130000 | 2023-11-28 12:13PM EST | 2024-09-20 | 30.52 | 30.30 | 30.50 | -0.98 | -3.11% | 4 | 6,187 | 42.20% |
| AMZN250117C00130000 | 2023-11-28 3:47PM EST | 2025-01-17 | 34.39 | 34.40 | 34.55 | -0.91 | -2.58% | 15 | 19,058 | 43.00% |
| AMZN250620C00130000 | 2023-11-27 2:49PM EST | 2025-06-20 | 40.00 | 38.95 | 39.25 | 0.00 | - | 43 | 2,234 | 43.99% |
| AMZN250919C00130000 | 2023-11-28 1:29PM EST | 2025-09-19 | 41.54 | 41.30 | 41.65 | -1.06 | -2.49% | 10 | 40 | 44.29% |
| AMZN251219C00130000 | 2023-11-28 3:00PM EST | 2025-12-19 | 43.65 | 43.50 | 43.90 | -1.50 | -3.32% | 21 | 1,875 | 44.57% |
| AMZN260116C00130000 | 2023-11-28 1:29PM EST | 2026-01-16 | 44.13 | 43.95 | 44.40 | -1.63 | -3.56% | 19 | 3,223 | 44.42% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00130000 | 2023-11-28 1:35PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 95 | 4,623 | 54.69% |
| AMZN231208P00130000 | 2023-11-28 3:34PM EST | 2023-12-08 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 66 | 1,158 | 35.16% |
| AMZN231215P00130000 | 2023-11-28 3:50PM EST | 2023-12-15 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 944 | 37,983 | 32.32% |
| AMZN231222P00130000 | 2023-11-28 1:57PM EST | 2023-12-22 | 0.24 | 0.22 | 0.23 | 0.00 | - | 82 | 2,356 | 29.54% |
| AMZN231229P00130000 | 2023-11-28 3:57PM EST | 2023-12-29 | 0.33 | 0.32 | 0.34 | -0.02 | -5.71% | 57 | 1,569 | 28.32% |
| AMZN240105P00130000 | 2023-11-28 2:52PM EST | 2024-01-05 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 56 | 207 | 27.91% |
| AMZN240119P00130000 | 2023-11-28 3:59PM EST | 2024-01-19 | 0.80 | 0.79 | 0.81 | -0.01 | -1.23% | 1,997 | 31,419 | 27.32% |
| AMZN240216P00130000 | 2023-11-28 3:56PM EST | 2024-02-16 | 2.37 | 2.36 | 2.41 | +0.01 | +0.42% | 2,519 | 20,078 | 32.11% |
| AMZN240315P00130000 | 2023-11-28 3:59PM EST | 2024-03-15 | 3.07 | 3.05 | 3.10 | +0.07 | +2.33% | 243 | 14,734 | 30.75% |
| AMZN240419P00130000 | 2023-11-28 3:41PM EST | 2024-04-19 | 3.95 | 3.85 | 3.95 | +0.30 | +8.22% | 40 | 5,399 | 29.87% |
| AMZN240621P00130000 | 2023-11-28 3:56PM EST | 2024-06-21 | 5.70 | 5.70 | 5.80 | +0.17 | +3.07% | 60 | 15,051 | 30.26% |
| AMZN240719P00130000 | 2023-11-28 9:34AM EST | 2024-07-19 | 6.30 | 6.15 | 6.25 | +0.17 | +2.77% | 32 | 26 | 29.57% |
| AMZN240920P00130000 | 2023-11-28 2:32PM EST | 2024-09-20 | 7.75 | 7.60 | 7.70 | +0.30 | +4.03% | 40 | 5,767 | 29.56% |
| AMZN250117P00130000 | 2023-11-28 2:02PM EST | 2025-01-17 | 9.85 | 9.75 | 9.95 | +0.33 | +3.47% | 205 | 16,433 | 29.21% |
| AMZN250620P00130000 | 2023-11-27 10:46AM EST | 2025-06-20 | 11.81 | 12.15 | 12.40 | 0.00 | - | 3 | 1,895 | 28.82% |
| AMZN250919P00130000 | 2023-11-22 10:11AM EST | 2025-09-19 | 13.50 | 13.20 | 13.90 | +0.10 | +0.75% | 1 | 64 | 28.93% |
| AMZN251219P00130000 | 2023-11-28 9:59AM EST | 2025-12-19 | 14.90 | 14.25 | 14.80 | +0.94 | +6.73% | 1 | 1,584 | 28.35% |
| AMZN260116P00130000 | 2023-11-28 1:54PM EST | 2026-01-16 | 14.75 | 14.55 | 14.95 | +0.50 | +3.51% | 1 | 2,120 | 28.03% |
