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 EST
收市後：
拍板:60.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00060000 | 2023-01-27 11:17AM EST | 2023-02-03 | 41.26 | 42.20 | 42.40 | +15.61 | +60.86% | 1 | 30 | 178.13% |
| AMZN230210C00060000 | 2023-01-19 10:38AM EST | 2023-02-10 | 34.20 | 42.20 | 42.45 | 0.00 | - | 4 | 7 | 126.95% |
| AMZN230217C00060000 | 2023-01-27 3:39PM EST | 2023-02-17 | 43.26 | 42.30 | 42.55 | +4.91 | +12.80% | 42 | 2,473 | 114.65% |
| AMZN230317C00060000 | 2023-01-27 3:33PM EST | 2023-03-17 | 43.84 | 42.60 | 42.85 | +5.57 | +14.55% | 1 | 174 | 87.89% |
| AMZN230421C00060000 | 2023-01-27 3:31PM EST | 2023-04-21 | 44.00 | 42.95 | 43.25 | +3.70 | +9.18% | 3 | 165 | 75.59% |
| AMZN230616C00060000 | 2023-01-27 3:03PM EST | 2023-06-16 | 44.20 | 43.70 | 44.10 | +4.25 | +10.64% | 37 | 1,385 | 69.04% |
| AMZN230721C00060000 | 2023-01-27 3:34PM EST | 2023-07-21 | 45.44 | 44.10 | 44.50 | +6.21 | +15.83% | 1 | 83 | 65.65% |
| AMZN230915C00060000 | 2023-01-27 3:40PM EST | 2023-09-15 | 46.04 | 44.75 | 45.45 | +6.44 | +16.26% | 2 | 181 | 63.29% |
| AMZN231020C00060000 | 2023-01-26 9:37AM EST | 2023-10-20 | 42.50 | 45.15 | 45.85 | 0.00 | - | 2 | 420 | 61.62% |
| AMZN240119C00060000 | 2023-01-27 3:08PM EST | 2024-01-19 | 47.50 | 46.40 | 47.20 | +3.95 | +9.07% | 19 | 1,362 | 60.07% |
| AMZN240315C00060000 | 2023-01-25 2:28PM EST | 2024-03-15 | 42.16 | 46.50 | 48.70 | +42.16 | - | - | 1 | 59.52% |
| AMZN240621C00060000 | 2023-01-27 11:23AM EST | 2024-06-21 | 48.50 | 48.15 | 49.35 | +3.30 | +7.30% | 5 | 773 | 58.06% |
| AMZN240920C00060000 | 2023-01-05 3:48PM EST | 2024-09-20 | 34.00 | 48.80 | 50.60 | 0.00 | - | 10 | 13 | 56.83% |
| AMZN250117C00060000 | 2023-01-27 3:36PM EST | 2025-01-17 | 52.10 | 49.95 | 51.95 | +4.36 | +9.13% | 8 | 464 | 55.84% |
| AMZN250620C00060000 | 2023-01-27 12:09PM EST | 2025-06-20 | 52.37 | 50.60 | 54.70 | +2.97 | +6.01% | 2 | 415 | 55.40% |
| AMZN251219C00060000 | 2023-01-27 12:29PM EST | 2025-12-19 | 56.20 | 52.00 | 56.50 | +56.20 | - | 16 | 2 | 54.38% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00060000 | 2023-01-27 12:08PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 5,964 | 137.50% |
| AMZN230210P00060000 | 2023-01-26 2:25PM EST | 2023-02-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 176 | 106.25% |
| AMZN230217P00060000 | 2023-01-27 3:45PM EST | 2023-02-17 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 294 | 7,671 | 92.97% |
| AMZN230224P00060000 | 2023-01-27 3:40PM EST | 2023-02-24 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 103 | 153 | 82.42% |
| AMZN230303P00060000 | 2023-01-27 3:33PM EST | 2023-03-03 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 27 | 56 | 75.78% |
| AMZN230317P00060000 | 2023-01-27 3:56PM EST | 2023-03-17 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 335 | 18,072 | 67.58% |
| AMZN230421P00060000 | 2023-01-27 3:45PM EST | 2023-04-21 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 192 | 3,746 | 56.84% |
| AMZN230616P00060000 | 2023-01-27 3:16PM EST | 2023-06-16 | 0.46 | 0.46 | 0.52 | -0.14 | -23.33% | 46 | 5,793 | 51.78% |
| AMZN230721P00060000 | 2023-01-27 12:29PM EST | 2023-07-21 | 0.60 | 0.61 | 0.66 | -0.16 | -21.05% | 30 | 3,318 | 49.22% |
| AMZN230915P00060000 | 2023-01-27 3:51PM EST | 2023-09-15 | 0.97 | 0.93 | 1.01 | -0.35 | -26.52% | 25 | 1,121 | 47.19% |
| AMZN231020P00060000 | 2023-01-27 3:54PM EST | 2023-10-20 | 1.10 | 1.05 | 1.18 | -0.50 | -31.25% | 15 | 905 | 45.68% |
| AMZN240119P00060000 | 2023-01-27 3:34PM EST | 2024-01-19 | 1.57 | 1.56 | 1.65 | -0.30 | -16.04% | 251 | 13,855 | 43.08% |
| AMZN240315P00060000 | 2023-01-27 1:02PM EST | 2024-03-15 | 1.85 | 1.13 | 2.61 | -0.45 | -19.57% | 1 | 9 | 45.92% |
| AMZN240621P00060000 | 2023-01-27 10:41AM EST | 2024-06-21 | 2.35 | 2.25 | 2.48 | -0.43 | -15.47% | 43 | 809 | 40.61% |
| AMZN240920P00060000 | 2023-01-27 9:50AM EST | 2024-09-20 | 2.93 | 2.59 | 2.97 | -0.20 | -6.39% | 6 | 1,702 | 39.67% |
| AMZN250117P00060000 | 2023-01-27 2:44PM EST | 2025-01-17 | 3.25 | 3.15 | 3.45 | -0.50 | -13.33% | 10 | 3,094 | 38.15% |
| AMZN250620P00060000 | 2023-01-27 11:31AM EST | 2025-06-20 | 4.00 | 3.75 | 4.80 | -0.41 | -9.30% | 11 | 336 | 39.14% |
| AMZN251219P00060000 | 2023-01-27 11:04AM EST | 2025-12-19 | 4.69 | 3.55 | 4.95 | +4.69 | - | 8 | 1 | 36.04% |
