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:145.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00145000 | 2023-12-07 3:59PM EST | 2023-12-08 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6,555 | 0 | 0.00% |
| AMZN231215C00145000 | 2023-12-07 3:59PM EST | 2023-12-15 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4,993 | 0 | 0.00% |
| AMZN231222C00145000 | 2023-12-07 3:58PM EST | 2023-12-22 | 4.15 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| AMZN231229C00145000 | 2023-12-07 3:59PM EST | 2023-12-29 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| AMZN240105C00145000 | 2023-12-07 3:47PM EST | 2024-01-05 | 5.25 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| AMZN240112C00145000 | 2023-12-07 3:50PM EST | 2024-01-12 | 6.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN240119C00145000 | 2023-12-07 3:59PM EST | 2024-01-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3,459 | 0 | 0.00% |
| AMZN240216C00145000 | 2023-12-07 3:59PM EST | 2024-02-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| AMZN240315C00145000 | 2023-12-07 3:56PM EST | 2024-03-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AMZN240419C00145000 | 2023-12-07 3:59PM EST | 2024-04-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| AMZN240621C00145000 | 2023-12-07 3:57PM EST | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| AMZN240719C00145000 | 2023-12-07 11:15AM EST | 2024-07-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMZN240920C00145000 | 2023-12-07 1:55PM EST | 2024-09-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN250117C00145000 | 2023-12-07 3:57PM EST | 2025-01-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250620C00145000 | 2023-12-07 9:34AM EST | 2025-06-20 | 29.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN250919C00145000 | 2023-12-07 12:33PM EST | 2025-09-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00145000 | 2023-12-07 3:05PM EST | 2025-12-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| AMZN260116C00145000 | 2023-12-07 3:50PM EST | 2026-01-16 | 35.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00145000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13,124 | 0 | 6.25% |
| AMZN231215P00145000 | 2023-12-07 3:59PM EST | 2023-12-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,320 | 0 | 3.13% |
| AMZN231222P00145000 | 2023-12-07 3:59PM EST | 2023-12-22 | 2.06 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 1.56% |
| AMZN231229P00145000 | 2023-12-07 3:52PM EST | 2023-12-29 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 1.56% |
| AMZN240105P00145000 | 2023-12-07 3:31PM EST | 2024-01-05 | 2.93 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 1.56% |
| AMZN240112P00145000 | 2023-12-07 2:36PM EST | 2024-01-12 | 3.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN240119P00145000 | 2023-12-07 3:59PM EST | 2024-01-19 | 3.82 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.78% |
| AMZN240216P00145000 | 2023-12-07 3:53PM EST | 2024-02-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.78% |
| AMZN240315P00145000 | 2023-12-07 3:59PM EST | 2024-03-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.78% |
| AMZN240419P00145000 | 2023-12-07 3:01PM EST | 2024-04-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.78% |
| AMZN240621P00145000 | 2023-12-07 3:14PM EST | 2024-06-21 | 10.93 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| AMZN240719P00145000 | 2023-12-07 3:02PM EST | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.39% |
| AMZN240920P00145000 | 2023-12-07 2:58PM EST | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| AMZN250117P00145000 | 2023-12-07 3:57PM EST | 2025-01-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| AMZN250620P00145000 | 2023-12-07 3:36PM EST | 2025-06-20 | 18.38 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
| AMZN250919P00145000 | 2023-11-20 3:00PM EST | 2025-09-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.20% |
| AMZN251219P00145000 | 2023-12-07 2:26PM EST | 2025-12-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN260116P00145000 | 2023-12-07 11:46AM EST | 2026-01-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
