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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00200000 | 2022-09-26 9:30AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| AMZN221007C00200000 | 2022-09-09 10:00AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| AMZN221021C00200000 | 2022-09-26 10:08AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 12,700 | 50.00% |
| AMZN221118C00200000 | 2022-09-27 11:14AM EDT | 2022-11-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN221216C00200000 | 2022-09-27 3:21PM EDT | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AMZN230120C00200000 | 2022-09-27 3:37PM EDT | 2023-01-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 50,049 | 25.00% |
| AMZN230217C00200000 | 2022-09-27 3:44PM EDT | 2023-02-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 83 | 1,564 | 12.50% |
| AMZN230317C00200000 | 2022-09-27 12:27PM EDT | 2023-03-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 10,913 | 12.50% |
| AMZN230421C00200000 | 2022-09-27 9:51AM EDT | 2023-04-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 311 | 12.50% |
| AMZN230616C00200000 | 2022-09-27 2:32PM EDT | 2023-06-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 284 | 19,276 | 12.50% |
| AMZN230721C00200000 | 2022-09-26 10:25AM EDT | 2023-07-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 12.50% |
| AMZN230915C00200000 | 2022-09-27 3:57PM EDT | 2023-09-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 1,922 | 12.50% |
| AMZN240119C00200000 | 2022-09-27 3:59PM EDT | 2024-01-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 16,147 | 12.50% |
| AMZN240621C00200000 | 2022-09-27 2:54PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 14 | 11,918 | 6.25% |
| AMZN250117C00200000 | 2022-09-27 3:58PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 337 | 1,570 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00200000 | 2022-09-27 11:04AM EDT | 2022-09-30 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221007P00200000 | 2022-09-15 3:17PM EDT | 2022-10-07 | 73.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN221021P00200000 | 2022-09-13 1:14PM EDT | 2022-10-21 | 70.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN221118P00200000 | 2022-08-19 1:49PM EDT | 2022-11-18 | 61.60 | 76.15 | 76.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216P00200000 | 2022-09-01 11:21AM EDT | 2022-12-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120P00200000 | 2022-09-23 3:44PM EDT | 2023-01-20 | 86.15 | 0.00 | 0.00 | 0.00 | - | 150 | 140 | 0.00% |
| AMZN230217P00200000 | 2022-08-26 10:38AM EDT | 2023-02-17 | 66.00 | 85.70 | 86.45 | 0.00 | - | 2 | 0 | 52.12% |
| AMZN230317P00200000 | 2022-09-27 3:54PM EDT | 2023-03-17 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230421P00200000 | 2022-09-27 12:17PM EDT | 2023-04-21 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P00200000 | 2022-09-21 3:59PM EDT | 2023-06-16 | 81.55 | 0.00 | 0.00 | 0.00 | - | 6,448 | 0 | 0.00% |
| AMZN230721P00200000 | 2022-09-26 10:20AM EDT | 2023-07-21 | 82.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P00200000 | 2022-09-21 3:59PM EDT | 2023-09-15 | 80.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240119P00200000 | 2022-09-26 1:06PM EDT | 2024-01-19 | 84.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00200000 | 2022-09-26 1:36PM EDT | 2024-06-21 | 84.70 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| AMZN250117P00200000 | 2022-09-27 11:29AM EDT | 2025-01-17 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
