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 EDT
市前：
拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00155000 | 2022-09-26 2:24PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8,091 | 50.00% |
| AMZN221007C00155000 | 2022-09-27 12:12PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 1,675 | 50.00% |
| AMZN221014C00155000 | 2022-09-27 11:20AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 969 | 25.00% |
| AMZN221021C00155000 | 2022-09-27 3:17PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 14,614 | 25.00% |
| AMZN221028C00155000 | 2022-09-27 2:11PM EDT | 2022-10-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 1,364 | 25.00% |
| AMZN221104C00155000 | 2022-09-27 9:42AM EDT | 2022-11-04 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AMZN221118C00155000 | 2022-09-27 3:02PM EDT | 2022-11-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 12.50% |
| AMZN221216C00155000 | 2022-09-27 3:53PM EDT | 2022-12-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 57 | 2,588 | 12.50% |
| AMZN230120C00155000 | 2022-09-27 3:25PM EDT | 2023-01-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AMZN230217C00155000 | 2022-09-27 3:56PM EDT | 2023-02-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 96 | 2,182 | 12.50% |
| AMZN230317C00155000 | 2022-09-27 2:28PM EDT | 2023-03-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 42 | 5,384 | 12.50% |
| AMZN230421C00155000 | 2022-09-27 12:33PM EDT | 2023-04-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN230616C00155000 | 2022-09-27 1:04PM EDT | 2023-06-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 45 | 5,393 | 6.25% |
| AMZN230721C00155000 | 2022-09-27 12:42PM EDT | 2023-07-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 172 | 831 | 6.25% |
| AMZN230915C00155000 | 2022-09-27 9:51AM EDT | 2023-09-15 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 6.25% |
| AMZN240119C00155000 | 2022-09-27 3:39PM EDT | 2024-01-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 70 | 11,080 | 6.25% |
| AMZN240621C00155000 | 2022-09-27 2:21PM EDT | 2024-06-21 | 12.69 | 0.00 | 0.00 | 0.00 | - | 165 | 907 | 6.25% |
| AMZN250117C00155000 | 2022-09-27 3:42PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 136 | 245 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00155000 | 2022-09-15 10:01AM EDT | 2022-09-30 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221007P00155000 | 2022-09-16 3:54PM EDT | 2022-10-07 | 31.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN221021P00155000 | 2022-09-27 11:25AM EDT | 2022-10-21 | 39.90 | 0.00 | 0.00 | 0.00 | - | 57 | 61 | 0.00% |
| AMZN221028P00155000 | 2022-09-23 2:44PM EDT | 2022-10-28 | 42.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118P00155000 | 2022-09-26 12:50PM EDT | 2022-11-18 | 39.88 | 0.00 | 0.00 | 0.00 | - | 206 | 488 | 0.00% |
| AMZN221216P00155000 | 2022-09-23 1:28PM EDT | 2022-12-16 | 41.57 | 0.00 | 0.00 | 0.00 | - | 25 | 295 | 0.00% |
| AMZN230120P00155000 | 2022-09-27 12:19PM EDT | 2023-01-20 | 42.11 | 0.00 | 0.00 | 0.00 | - | 22 | 24,716 | 0.00% |
| AMZN230217P00155000 | 2022-09-23 2:00PM EDT | 2023-02-17 | 42.06 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 0.00% |
| AMZN230317P00155000 | 2022-09-27 9:47AM EDT | 2023-03-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9,586 | 0.00% |
| AMZN230421P00155000 | 2022-09-27 10:23AM EDT | 2023-04-21 | 40.25 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| AMZN230616P00155000 | 2022-09-23 3:43PM EDT | 2023-06-16 | 42.79 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AMZN230721P00155000 | 2022-09-27 11:02AM EDT | 2023-07-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 0.00% |
| AMZN230915P00155000 | 2022-09-23 3:08PM EDT | 2023-09-15 | 44.71 | 0.00 | 0.00 | 0.00 | - | 24 | 828 | 0.00% |
| AMZN240119P00155000 | 2022-09-23 2:49PM EDT | 2024-01-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 142 | 6,853 | 0.00% |
| AMZN240621P00155000 | 2022-09-27 3:56PM EDT | 2024-06-21 | 45.37 | 0.00 | 0.00 | 0.00 | - | 22 | 752 | 0.00% |
| AMZN250117P00155000 | 2022-09-27 3:59PM EDT | 2025-01-17 | 46.66 | 0.00 | 0.00 | 0.00 | - | 42 | 22 | 0.00% |
