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:235.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 118.75% |
| AMZN240426C00235000 | 2024-04-16 1:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 146 | 59.38% |
| AMZN240503C00235000 | 2024-04-18 12:47PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 19 | 606 | 51.17% |
| AMZN240510C00235000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 0.13 | 0.04 | 0.07 | 0.00 | - | 4 | 37 | 45.51% |
| AMZN240517C00235000 | 2024-04-18 2:29PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 77 | 484 | 39.84% |
| AMZN240524C00235000 | 2024-04-16 10:56AM EDT | 2024-05-24 | 0.19 | 0.05 | 0.16 | 0.00 | - | 304 | 414 | 40.14% |
| AMZN240531C00235000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 0.17 | 0.11 | 0.17 | -0.07 | -29.17% | 1 | 45 | 37.11% |
| AMZN240621C00235000 | 2024-04-18 2:16PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.31 | -0.06 | -16.22% | 732 | 9,676 | 33.55% |
| AMZN240719C00235000 | 2024-04-18 1:18PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.62 | -0.13 | -17.81% | 3 | 135 | 31.81% |
| AMZN240816C00235000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 1.41 | 1.33 | 1.41 | -0.20 | -12.42% | 88 | 794 | 33.37% |
| AMZN240920C00235000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 2.33 | 1.99 | 2.05 | -0.02 | -0.85% | 30 | 574 | 32.36% |
| AMZN241018C00235000 | 2024-04-18 2:47PM EDT | 2024-10-18 | 2.58 | 2.57 | 2.66 | -0.47 | -15.41% | 1,104 | 172 | 32.05% |
| AMZN241115C00235000 | 2024-04-16 1:02PM EDT | 2024-11-15 | 4.75 | 3.75 | 3.90 | 0.00 | - | 1 | 61 | 33.61% |
| AMZN241220C00235000 | 2024-04-17 12:47PM EDT | 2024-12-20 | 4.98 | 4.60 | 4.75 | 0.00 | - | 6 | 780 | 33.29% |
| AMZN250117C00235000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.40 | -0.63 | -10.54% | 199 | 1,326 | 33.02% |
| AMZN250321C00235000 | 2024-04-18 3:53PM EDT | 2025-03-21 | 7.62 | 7.45 | 7.65 | -0.43 | -5.34% | 1 | 174 | 34.05% |
| AMZN250620C00235000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 10.72 | 10.45 | 10.70 | -0.50 | -4.46% | 6 | 362 | 34.92% |
| AMZN250919C00235000 | 2024-04-03 9:50AM EDT | 2025-09-19 | 13.97 | 13.55 | 13.80 | 0.00 | - | 2 | 689 | 35.77% |
| AMZN251219C00235000 | 2024-04-11 2:16PM EDT | 2025-12-19 | 20.70 | 16.60 | 16.90 | 0.00 | - | 12 | 623 | 36.60% |
| AMZN260116C00235000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 17.45 | 17.35 | 17.65 | -2.15 | -10.97% | 10 | 102 | 36.62% |
| AMZN260618C00235000 | 2024-04-12 1:46PM EDT | 2026-06-18 | 25.65 | 22.10 | 22.55 | 0.00 | - | 1 | 129 | 37.71% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 25.55 | 27.70 | 0.00 | - | 1 | 3 | 38.45% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 50.60 | 55.60 | 56.00 | 0.00 | - | 1 | 0 | 134.38% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 221.96% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 55.55 | 56.05 | 0.00 | - | 2 | 0 | 27.54% |
| AMZN240816P00235000 | 2024-02-26 3:22PM EDT | 2024-08-16 | 59.70 | 54.25 | 56.05 | 0.00 | - | 3 | 0 | 24.17% |
| AMZN240920P00235000 | 2024-04-08 9:46AM EDT | 2024-09-20 | 49.23 | 55.30 | 56.40 | 0.00 | - | - | 50 | 24.63% |
| AMZN241018P00235000 | 2024-04-08 9:46AM EDT | 2024-10-18 | 49.43 | 55.35 | 56.45 | 0.00 | - | - | 50 | 23.05% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-12 9:56AM EDT | 2025-01-17 | 48.99 | 55.70 | 56.90 | 0.00 | - | 1 | 13 | 21.04% |
| AMZN250321P00235000 | 2024-04-03 10:08AM EDT | 2025-03-21 | 54.75 | 55.95 | 57.50 | 0.00 | - | 2 | 1 | 21.05% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 56.80 | 58.20 | 0.00 | - | 10 | 23 | 20.49% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 57.70 | 58.95 | 0.00 | - | 2 | 112 | 20.15% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 18.69% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.75 | 60.05 | 0.00 | - | 3 | 23 | 20.01% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 21.97% |
