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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00155000 | 2024-04-25 12:32PM EDT | 2024-04-26 | 17.30 | 0.00 | 0.00 | -4.47 | -20.53% | 42 | 0 | 0.00% |
| AMZN240503C00155000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 20.20 | 19.90 | 20.20 | -2.65 | -11.60% | 68 | 1,062 | 73.80% |
| AMZN240510C00155000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 19.76 | 0.00 | 0.00 | -3.94 | -16.62% | 34 | 0 | 0.00% |
| AMZN240517C00155000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 21.05 | 21.05 | 21.20 | -2.45 | -10.43% | 228 | 2,821 | 54.88% |
| AMZN240524C00155000 | 2024-04-25 3:02PM EDT | 2024-05-24 | 21.01 | 0.00 | 0.00 | -3.09 | -12.82% | 12 | 0 | 0.00% |
| AMZN240531C00155000 | 2024-04-24 10:06AM EDT | 2024-05-31 | 26.00 | 21.50 | 22.00 | 0.00 | - | 1 | 11 | 48.74% |
| AMZN240621C00155000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 22.58 | 22.90 | 23.10 | -2.55 | -10.15% | 196 | 8,277 | 44.17% |
| AMZN240719C00155000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 23.50 | 24.35 | 24.50 | -3.25 | -12.15% | 49 | 1,259 | 41.52% |
| AMZN240816C00155000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | -5.28 | -16.88% | 6 | 0 | 0.00% |
| AMZN240920C00155000 | 2024-04-25 1:55PM EDT | 2024-09-20 | 27.70 | 0.00 | 0.00 | -3.35 | -10.79% | 61 | 0 | 0.00% |
| AMZN241018C00155000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 28.75 | 0.00 | 0.00 | -3.30 | -10.30% | 14 | 0 | 0.00% |
| AMZN241115C00155000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 31.10 | 31.10 | 31.50 | -4.00 | -11.40% | 2 | 162 | 42.75% |
| AMZN241220C00155000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 32.14 | 0.00 | 0.00 | -2.61 | -7.51% | 75 | 0 | 0.00% |
| AMZN250117C00155000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 33.60 | 33.70 | 34.00 | -2.65 | -7.31% | 50 | 6,734 | 42.16% |
| AMZN250321C00155000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 34.50 | 36.50 | 36.80 | -4.55 | -11.65% | 1 | 523 | 42.71% |
| AMZN250620C00155000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 37.49 | 0.00 | 0.00 | -7.16 | -16.04% | 9 | 0 | 0.00% |
| AMZN250919C00155000 | 2024-04-22 12:54PM EDT | 2025-09-19 | 38.00 | 43.05 | 43.50 | -7.00 | -15.56% | 2 | 399 | 43.44% |
| AMZN251219C00155000 | 2024-04-25 12:44PM EDT | 2025-12-19 | 45.60 | 46.05 | 46.55 | -3.22 | -6.60% | 1 | 923 | 43.87% |
| AMZN260116C00155000 | 2024-04-25 10:05AM EDT | 2026-01-16 | 45.45 | 0.00 | 0.00 | -3.60 | -7.34% | 7 | 0 | 0.00% |
| AMZN260618C00155000 | 2024-04-25 9:51AM EDT | 2026-06-18 | 49.99 | 0.00 | 0.00 | -3.99 | -7.39% | 1 | 0 | 0.00% |
| AMZN261218C00155000 | 2024-04-25 3:21PM EDT | 2026-12-18 | 56.65 | 0.00 | 0.00 | -1.55 | -2.66% | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00155000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 999 | 0 | 50.00% |
| AMZN240503P00155000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | +0.43 | +54.43% | 1,684 | 0 | 12.50% |
| AMZN240510P00155000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | +0.54 | +52.43% | 165 | 0 | 12.50% |
| AMZN240517P00155000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | +0.59 | +43.38% | 907 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | +0.63 | +40.65% | 247 | 0 | 12.50% |
| AMZN240531P00155000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | +0.61 | +36.09% | 138 | 0 | 6.25% |
| AMZN240621P00155000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | +0.76 | +33.93% | 357 | 0 | 6.25% |
| AMZN240719P00155000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | +0.75 | +25.00% | 702 | 0 | 6.25% |
| AMZN240816P00155000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | +0.90 | +20.69% | 56 | 0 | 6.25% |
| AMZN240920P00155000 | 2024-04-25 2:09PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | +0.90 | +17.14% | 6 | 0 | 3.13% |
| AMZN241018P00155000 | 2024-04-25 2:29PM EDT | 2024-10-18 | 6.81 | 0.00 | 0.00 | +1.06 | +18.43% | 60 | 0 | 3.13% |
| AMZN241115P00155000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | +1.10 | +15.71% | 14 | 0 | 3.13% |
| AMZN241220P00155000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | +0.90 | +11.61% | 44 | 0 | 3.13% |
| AMZN250117P00155000 | 2024-04-25 2:42PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | +1.11 | +13.39% | 193 | 0 | 3.13% |
| AMZN250321P00155000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | +0.95 | +9.79% | 22 | 0 | 3.13% |
| AMZN250620P00155000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | +2.00 | +17.86% | 6 | 0 | 3.13% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 14.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN260116P00155000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | +1.20 | +7.84% | 57 | 0 | 1.56% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN261218P00155000 | 2024-04-25 10:58AM EDT | 2026-12-18 | 20.19 | 0.00 | 0.00 | +2.09 | +11.55% | 10 | 0 | 1.56% |
