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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00190000 | 2023-12-04 10:07AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,970 | 51.56% |
| AMZN240119C00190000 | 2023-12-05 1:29PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 25 | 7,627 | 30.66% |
| AMZN240216C00190000 | 2023-12-05 2:06PM EST | 2024-02-16 | 0.30 | 0.26 | 0.29 | +0.08 | +36.36% | 14 | 809 | 31.08% |
| AMZN240315C00190000 | 2023-12-05 11:14AM EST | 2024-03-15 | 0.53 | 0.53 | 0.55 | +0.09 | +20.45% | 189 | 967 | 29.81% |
| AMZN240419C00190000 | 2023-12-05 3:59PM EST | 2024-04-19 | 1.00 | 0.97 | 1.01 | +0.16 | +19.05% | 263 | 1,032 | 29.36% |
| AMZN240621C00190000 | 2023-12-04 11:20AM EST | 2024-06-21 | 2.10 | 2.51 | 2.57 | 0.00 | - | 111 | 2,529 | 31.31% |
| AMZN240719C00190000 | 2023-11-30 11:42AM EST | 2024-07-19 | 3.00 | 3.05 | 3.15 | +0.25 | +9.09% | 1 | 52 | 31.30% |
| AMZN240920C00190000 | 2023-12-05 10:38AM EST | 2024-09-20 | 4.75 | 4.85 | 4.95 | +0.32 | +7.22% | 6 | 814 | 32.54% |
| AMZN250117C00190000 | 2023-12-05 2:37PM EST | 2025-01-17 | 8.12 | 8.10 | 8.25 | +0.76 | +10.33% | 138 | 2,545 | 33.91% |
| AMZN250620C00190000 | 2023-12-04 1:13PM EST | 2025-06-20 | 11.75 | 12.40 | 12.60 | 0.00 | - | 1 | 497 | 35.51% |
| AMZN250919C00190000 | 2023-12-01 2:09PM EST | 2025-09-19 | 14.65 | 14.70 | 15.00 | 0.00 | - | 1 | 44 | 36.17% |
| AMZN251219C00190000 | 2023-12-04 10:58AM EST | 2025-12-19 | 15.80 | 17.05 | 17.35 | 0.00 | - | 1 | 970 | 36.79% |
| AMZN260116C00190000 | 2023-12-05 2:31PM EST | 2026-01-16 | 17.88 | 17.60 | 17.85 | +1.16 | +6.94% | 52 | 461 | 36.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00190000 | 2023-07-27 10:47AM EST | 2023-12-15 | 57.91 | 56.25 | 57.40 | 0.00 | - | - | 0 | 278.59% |
| AMZN240119P00190000 | 2023-10-26 12:11PM EST | 2024-01-19 | 70.65 | 42.80 | 43.65 | 0.00 | - | 2 | 0 | 44.36% |
| AMZN240216P00190000 | 2023-07-20 1:13PM EST | 2024-02-16 | 58.70 | 56.20 | 57.35 | 0.00 | - | - | 0 | 102.92% |
| AMZN240315P00190000 | 2023-09-08 1:07PM EST | 2024-03-15 | 51.27 | 61.40 | 62.65 | 0.00 | - | 2 | 0 | 105.12% |
| AMZN240419P00190000 | 2023-11-07 10:55AM EST | 2024-04-19 | 47.05 | 42.30 | 43.90 | 0.00 | - | 4 | 0 | 27.71% |
| AMZN240621P00190000 | 2023-09-14 12:35PM EST | 2024-06-21 | 44.71 | 59.50 | 60.90 | 0.00 | - | 2 | 0 | 70.58% |
| AMZN240920P00190000 | 2023-11-08 11:05AM EST | 2024-09-20 | 48.33 | 42.40 | 44.80 | 0.00 | - | 2 | 1 | 22.95% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 2025-01-17 | 46.15 | 43.65 | 44.85 | 0.00 | - | 4 | 14 | 19.50% |
| AMZN250620P00190000 | 2023-12-05 12:19PM EST | 2025-06-20 | 46.14 | 45.25 | 46.05 | -2.16 | -4.47% | 2 | 462 | 19.46% |
| AMZN251219P00190000 | 2023-11-29 2:10PM EST | 2025-12-19 | 47.48 | 46.05 | 48.20 | 0.00 | - | 4 | 13 | 20.56% |
| AMZN260116P00190000 | 2023-11-15 1:13PM EST | 2026-01-16 | 50.00 | 46.25 | 47.95 | 0.00 | - | 25 | 29 | 19.80% |
