Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 12:13PM EDT。
拍板:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00140000 | 2022-09-26 11:56AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 7,090 | 56.25% |
| AMZN221007C00140000 | 2022-09-26 11:58AM EDT | 2022-10-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 209 | 1,645 | 47.07% |
| AMZN221014C00140000 | 2022-09-26 11:55AM EDT | 2022-10-14 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 56 | 1,869 | 43.75% |
| AMZN221021C00140000 | 2022-09-26 11:58AM EDT | 2022-10-21 | 0.28 | 0.27 | 0.28 | +0.05 | +21.74% | 903 | 44,221 | 42.43% |
| AMZN221028C00140000 | 2022-09-26 11:47AM EDT | 2022-10-28 | 0.68 | 0.69 | 0.72 | +0.14 | +25.93% | 393 | 1,311 | 46.53% |
| AMZN221104C00140000 | 2022-09-26 11:55AM EDT | 2022-11-04 | 0.95 | 0.94 | 1.00 | +0.18 | +23.38% | 42 | 28 | 46.14% |
| AMZN221118C00140000 | 2022-09-26 11:56AM EDT | 2022-11-18 | 1.47 | 1.46 | 1.47 | +0.29 | +24.58% | 1,261 | 16,258 | 44.51% |
| AMZN221216C00140000 | 2022-09-26 11:55AM EDT | 2022-12-16 | 2.35 | 2.36 | 2.39 | +0.36 | +18.09% | 367 | 10,469 | 42.57% |
| AMZN230120C00140000 | 2022-09-26 11:55AM EDT | 2023-01-20 | 3.47 | 3.45 | 3.50 | +0.45 | +14.90% | 202 | 42,494 | 41.31% |
| AMZN230217C00140000 | 2022-09-26 10:59AM EDT | 2023-02-17 | 4.65 | 4.70 | 4.80 | +0.53 | +12.86% | 21 | 5,273 | 42.55% |
| AMZN230317C00140000 | 2022-09-26 11:41AM EDT | 2023-03-17 | 5.45 | 5.50 | 5.55 | +0.55 | +11.22% | 83 | 8,214 | 41.69% |
| AMZN230421C00140000 | 2022-09-26 11:04AM EDT | 2023-04-21 | 6.35 | 6.45 | 6.55 | +0.90 | +16.51% | 58 | 888 | 41.25% |
| AMZN230616C00140000 | 2022-09-26 11:47AM EDT | 2023-06-16 | 8.30 | 8.40 | 8.45 | +0.80 | +10.67% | 85 | 7,566 | 41.85% |
| AMZN230721C00140000 | 2022-09-26 10:54AM EDT | 2023-07-21 | 9.24 | 9.15 | 9.45 | +0.79 | +9.35% | 83 | 724 | 41.86% |
| AMZN230915C00140000 | 2022-09-26 11:51AM EDT | 2023-09-15 | 10.86 | 10.95 | 11.15 | +0.76 | +7.52% | 37 | 1,772 | 42.29% |
| AMZN240119C00140000 | 2022-09-26 10:43AM EDT | 2024-01-19 | 14.40 | 13.95 | 14.15 | +1.20 | +9.09% | 10 | 7,860 | 42.10% |
| AMZN240621C00140000 | 2022-09-26 9:42AM EDT | 2024-06-21 | 17.39 | 17.55 | 17.90 | +0.74 | +4.44% | 12 | 2,942 | 42.82% |
| AMZN250117C00140000 | 2022-09-26 9:30AM EDT | 2025-01-17 | 18.05 | 21.20 | 22.60 | -2.25 | -11.08% | 1 | 265 | 43.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00140000 | 2022-09-26 10:10AM EDT | 2022-09-30 | 23.75 | 23.75 | 24.00 | -2.51 | -9.56% | 46 | 226 | 0.00% |
| AMZN221007P00140000 | 2022-09-26 11:25AM EDT | 2022-10-07 | 24.70 | 23.90 | 24.15 | -2.15 | -8.01% | 11 | 162 | 0.00% |
| AMZN221014P00140000 | 2022-09-23 11:08AM EDT | 2022-10-14 | 25.50 | 23.85 | 23.95 | 0.00 | - | 14 | 195 | 0.00% |
| AMZN221021P00140000 | 2022-09-26 11:35AM EDT | 2022-10-21 | 24.38 | 23.90 | 24.00 | -2.05 | -7.76% | 38 | 13,832 | 0.00% |
| AMZN221028P00140000 | 2022-09-26 10:54AM EDT | 2022-10-28 | 24.40 | 24.05 | 24.40 | -2.23 | -8.37% | 34 | 289 | 35.99% |
| AMZN221104P00140000 | 2022-09-23 3:48PM EDT | 2022-11-04 | 26.65 | 23.90 | 25.60 | 0.00 | - | 3 | 3 | 51.17% |
| AMZN221118P00140000 | 2022-09-26 9:30AM EDT | 2022-11-18 | 27.19 | 24.70 | 24.95 | -0.09 | -0.33% | 10 | 3,851 | 37.04% |
| AMZN221216P00140000 | 2022-09-26 10:20AM EDT | 2022-12-16 | 24.55 | 25.30 | 25.50 | -3.20 | -11.53% | 7 | 2,181 | 34.96% |
| AMZN230120P00140000 | 2022-09-26 9:53AM EDT | 2023-01-20 | 26.07 | 26.10 | 26.40 | -2.04 | -7.26% | 23 | 53,656 | 34.72% |
| AMZN230217P00140000 | 2022-09-26 9:36AM EDT | 2023-02-17 | 27.49 | 26.75 | 27.10 | -2.01 | -6.81% | 1 | 2,105 | 34.53% |
| AMZN230317P00140000 | 2022-09-26 10:20AM EDT | 2023-03-17 | 26.60 | 27.30 | 27.45 | -3.22 | -10.80% | 30 | 9,969 | 33.07% |
| AMZN230421P00140000 | 2022-09-23 1:09PM EDT | 2023-04-21 | 29.58 | 28.00 | 28.35 | 0.00 | - | 192 | 183 | 33.40% |
| AMZN230616P00140000 | 2022-09-26 10:10AM EDT | 2023-06-16 | 28.70 | 28.75 | 29.10 | -1.75 | -5.75% | 6 | 14,030 | 31.92% |
| AMZN230721P00140000 | 2022-09-26 10:41AM EDT | 2023-07-21 | 29.00 | 29.30 | 29.65 | -3.09 | -9.63% | 3 | 87 | 31.53% |
| AMZN230915P00140000 | 2022-09-23 3:53PM EDT | 2023-09-15 | 31.70 | 29.95 | 30.40 | 0.00 | - | 5 | 2,047 | 30.80% |
| AMZN240119P00140000 | 2022-09-26 10:14AM EDT | 2024-01-19 | 31.28 | 31.35 | 31.75 | -2.41 | -7.15% | 3 | 23,809 | 29.26% |
| AMZN240621P00140000 | 2022-09-26 10:27AM EDT | 2024-06-21 | 33.06 | 32.95 | 33.25 | -1.94 | -5.54% | 13 | 1,133 | 28.10% |
| AMZN250117P00140000 | 2022-09-22 10:24AM EDT | 2025-01-17 | 34.02 | 32.90 | 37.75 | 0.00 | - | 20 | 25 | 30.97% |
