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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-04-25 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,114 | 39.06% |
| AMZN240719C00270000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 1 | 1,496 | 36.72% |
| AMZN240816C00270000 | 2024-04-24 9:42AM EDT | 2024-08-16 | 0.20 | 0.12 | 0.18 | 0.00 | - | 1 | 148 | 35.25% |
| AMZN240920C00270000 | 2024-04-25 12:25PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.31 | -0.12 | -32.43% | 3 | 136 | 33.28% |
| AMZN241018C00270000 | 2024-04-25 10:35AM EDT | 2024-10-18 | 0.36 | 0.38 | 0.44 | -0.16 | -30.77% | 7 | 158 | 32.20% |
| AMZN241115C00270000 | 2024-04-25 11:39AM EDT | 2024-11-15 | 0.70 | 0.74 | 0.82 | -0.17 | -19.54% | 1 | 30 | 33.30% |
| AMZN241220C00270000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 0.99 | 1.03 | 1.09 | -0.19 | -16.10% | 5 | 387 | 32.48% |
| AMZN250117C00270000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 1.23 | 1.27 | 1.32 | -0.18 | -12.77% | 5 | 915 | 31.95% |
| AMZN250321C00270000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 2.08 | 2.19 | 2.29 | -0.35 | -14.40% | 11 | 304 | 32.51% |
| AMZN250620C00270000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 3.69 | 3.75 | 3.90 | -0.63 | -14.58% | 4 | 720 | 33.04% |
| AMZN250919C00270000 | 2024-04-22 3:41PM EDT | 2025-09-19 | 5.50 | 5.60 | 5.75 | -1.00 | -15.38% | 1 | 108 | 33.62% |
| AMZN251219C00270000 | 2024-04-25 11:05AM EDT | 2025-12-19 | 7.27 | 7.55 | 7.85 | -1.23 | -14.47% | 401 | 265 | 34.34% |
| AMZN260116C00270000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 8.80 | 8.15 | 8.40 | 0.00 | - | 2 | 794 | 34.38% |
| AMZN260618C00270000 | 2024-04-25 10:09AM EDT | 2026-06-18 | 11.47 | 11.70 | 12.20 | -1.63 | -12.44% | 5 | 719 | 35.51% |
| AMZN261218C00270000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 16.00 | 15.65 | 18.10 | -0.82 | -4.88% | 12 | 178 | 37.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 95.85 | 96.70 | 0.00 | - | 2 | 0 | 55.18% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 95.10 | 97.55 | 0.00 | - | 5 | 0 | 36.06% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 95.65 | 97.10 | 0.00 | - | 5 | 0 | 28.91% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 95.30 | 98.30 | 0.00 | - | 1 | 0 | 22.81% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 94.75 | 97.90 | 0.00 | - | 1 | 0 | 19.50% |
