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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00200000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,333 | 0 | 25.00% |
| AMZN240503C00200000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 12.50% |
| AMZN240510C00200000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| AMZN240517C00200000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,254 | 0 | 12.50% |
| AMZN240524C00200000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| AMZN240531C00200000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 6.25% |
| AMZN240816C00200000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-04-17 1:29PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2,951 | 0 | 3.13% |
| AMZN250321C00200000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250620C00200000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-04-23 12:15PM EDT | 2025-09-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-04-23 2:41PM EDT | 2025-12-19 | 27.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-04-23 3:45PM EDT | 2026-01-16 | 28.57 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-04-23 3:32PM EDT | 2026-06-18 | 33.76 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-04-23 3:47PM EDT | 2026-12-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00200000 | 2024-04-22 3:15PM EDT | 2024-04-26 | 22.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN240503P00200000 | 2024-04-23 2:07PM EDT | 2024-05-03 | 21.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240517P00200000 | 2024-04-23 12:35PM EDT | 2024-05-17 | 22.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-04-22 3:43PM EDT | 2024-05-24 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240531P00200000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00200000 | 2024-04-23 12:16PM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-04-22 10:02AM EDT | 2024-07-19 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-04-23 11:10AM EDT | 2024-09-20 | 26.28 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-04-22 12:26PM EDT | 2024-12-20 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-04-22 10:14AM EDT | 2025-01-17 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-04-22 2:27PM EDT | 2025-03-21 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-04-23 2:40PM EDT | 2025-06-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 2025-12-19 | 36.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-04-23 2:43PM EDT | 2026-01-16 | 34.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-04-23 11:17AM EDT | 2026-06-18 | 37.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
