Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:135.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-23 10:58AM EDT | 2024-04-26 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00135000 | 2024-04-22 10:49AM EDT | 2024-05-03 | 40.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00135000 | 2024-04-23 9:50AM EDT | 2024-05-17 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 40.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00135000 | 2024-04-23 1:10PM EDT | 2024-06-21 | 45.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-04-23 11:03AM EDT | 2024-07-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00135000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN241018C00135000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 47.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-04-18 1:01PM EDT | 2025-03-21 | 57.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-04-23 1:48PM EDT | 2025-06-20 | 58.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-04-17 10:35AM EDT | 2025-12-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00135000 | 2024-04-23 3:39PM EDT | 2026-06-18 | 68.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-04-22 2:02PM EDT | 2026-12-18 | 70.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00135000 | 2024-04-23 1:05PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240510P00135000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240517P00135000 | 2024-04-23 3:20PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMZN240524P00135000 | 2024-04-22 2:48PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240531P00135000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AMZN240621P00135000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN240719P00135000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMZN240816P00135000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN241018P00135000 | 2024-04-23 2:18PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN241115P00135000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN241220P00135000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMZN250321P00135000 | 2024-04-22 12:50PM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250919P00135000 | 2024-04-23 9:51AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| AMZN260116P00135000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 8.63 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| AMZN260618P00135000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00135000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
