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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 140.63% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 136 | 76.56% |
| AMZN240510C00245000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 202 | 59.57% |
| AMZN240517C00245000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,644 | 48.83% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 8 | 49.12% |
| AMZN240531C00245000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | -0.05 | -55.56% | 25 | 10 | 44.82% |
| AMZN240621C00245000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | 0.00 | - | 4 | 78 | 35.79% |
| AMZN240719C00245000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.23 | 0.00 | - | 9 | 298 | 32.57% |
| AMZN240816C00245000 | 2024-04-23 9:33AM EDT | 2024-08-16 | 0.66 | 0.51 | 0.57 | 0.00 | - | 1 | 139 | 32.89% |
| AMZN240920C00245000 | 2024-04-24 11:42AM EDT | 2024-09-20 | 0.93 | 0.85 | 0.90 | -0.09 | -8.82% | 3 | 303 | 31.43% |
| AMZN241018C00245000 | 2024-04-23 3:26PM EDT | 2024-10-18 | 1.43 | 1.14 | 1.24 | 0.00 | - | 2 | 304 | 30.88% |
| AMZN241115C00245000 | 2024-04-24 2:43PM EDT | 2024-11-15 | 2.05 | 1.99 | 2.06 | -0.12 | -5.53% | 5 | 135 | 32.39% |
| AMZN241220C00245000 | 2024-04-23 12:46PM EDT | 2024-12-20 | 2.95 | 2.52 | 2.65 | 0.00 | - | 1 | 440 | 32.00% |
| AMZN250117C00245000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | -0.40 | -11.43% | 8 | 461 | 31.65% |
| AMZN250321C00245000 | 2024-04-24 2:03PM EDT | 2025-03-21 | 4.90 | 4.60 | 4.85 | -0.40 | -7.55% | 1 | 69 | 32.69% |
| AMZN250620C00245000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 7.25 | 7.10 | 7.40 | -0.81 | -10.05% | 3 | 2,635 | 33.62% |
| AMZN250919C00245000 | 2024-04-24 3:04PM EDT | 2025-09-19 | 9.88 | 9.65 | 10.00 | -0.98 | -9.02% | 1 | 104 | 34.36% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 12.45 | 12.75 | 0.00 | - | 1 | 239 | 35.19% |
| AMZN260116C00245000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 13.20 | 13.15 | 13.40 | -4.30 | -24.57% | 300 | 120 | 35.19% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 17.95 | 17.50 | 18.00 | 0.00 | - | 3 | 264 | 36.42% |
| AMZN261218C00245000 | 2024-04-23 2:38PM EDT | 2026-12-18 | 23.40 | 20.55 | 24.00 | 0.00 | - | 2 | 18 | 38.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-16 11:13AM EDT | 2025-03-21 | 61.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 19.55% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
