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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00065000 | 2023-01-19 9:37AM EST | 2023-02-03 | 29.85 | 37.20 | 37.40 | 0.00 | - | 9 | 14 | 153.91% |
| AMZN230210C00065000 | 2023-01-27 1:50PM EST | 2023-02-10 | 37.23 | 37.25 | 37.50 | +7.03 | +23.28% | 1 | 2 | 117.19% |
| AMZN230217C00065000 | 2023-01-26 9:47AM EST | 2023-02-17 | 34.45 | 37.35 | 37.55 | 0.00 | - | 1 | 301 | 101.56% |
| AMZN230224C00065000 | 2023-01-10 11:20AM EST | 2023-02-24 | 25.35 | 37.35 | 37.65 | 0.00 | - | - | 1 | 90.63% |
| AMZN230317C00065000 | 2023-01-25 9:53AM EST | 2023-03-17 | 28.35 | 37.65 | 38.00 | 0.00 | - | 4 | 102 | 79.59% |
| AMZN230421C00065000 | 2023-01-23 3:30PM EST | 2023-04-21 | 33.35 | 38.15 | 38.45 | 0.00 | - | 2 | 91 | 69.56% |
| AMZN230616C00065000 | 2023-01-26 3:58PM EST | 2023-06-16 | 36.37 | 39.05 | 39.40 | 0.00 | - | 2 | 193 | 63.97% |
| AMZN230721C00065000 | 2023-01-26 9:30AM EST | 2023-07-21 | 36.25 | 39.50 | 39.90 | 0.00 | - | 1 | 1,137 | 61.16% |
| AMZN230915C00065000 | 2023-01-19 11:10AM EST | 2023-09-15 | 33.39 | 40.35 | 41.00 | 0.00 | - | 1 | 269 | 59.66% |
| AMZN231020C00065000 | 2023-01-25 1:49PM EST | 2023-10-20 | 35.70 | 40.70 | 41.65 | 0.00 | - | 6 | 359 | 58.45% |
| AMZN240119C00065000 | 2023-01-27 3:52PM EST | 2024-01-19 | 42.65 | 42.25 | 43.00 | +4.80 | +12.68% | 7 | 1,577 | 57.15% |
| AMZN240315C00065000 | 2023-01-27 3:32PM EST | 2024-03-15 | 44.39 | 42.35 | 44.60 | +44.39 | - | 280 | 1 | 56.60% |
| AMZN240621C00065000 | 2023-01-27 1:24PM EST | 2024-06-21 | 44.29 | 44.20 | 45.20 | +6.54 | +17.32% | 2 | 929 | 55.22% |
| AMZN240920C00065000 | 2023-01-27 10:50AM EST | 2024-09-20 | 45.67 | 44.95 | 46.70 | +2.67 | +6.21% | 4 | 10 | 54.44% |
| AMZN250117C00065000 | 2023-01-27 2:52PM EST | 2025-01-17 | 47.68 | 46.25 | 47.70 | +3.88 | +8.86% | 73 | 212 | 53.00% |
| AMZN250620C00065000 | 2023-01-27 2:21PM EST | 2025-06-20 | 49.50 | 47.15 | 50.95 | +3.10 | +6.68% | 31 | 49 | 53.37% |
| AMZN251219C00065000 | 2023-01-27 10:13AM EST | 2025-12-19 | 48.50 | 48.50 | 53.00 | +48.50 | - | 30 | 0 | 52.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00065000 | 2023-01-27 3:22PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 546 | 4,530 | 131.25% |
| AMZN230210P00065000 | 2023-01-27 12:45PM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 623 | 97.66% |
| AMZN230217P00065000 | 2023-01-27 3:50PM EST | 2023-02-17 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 209 | 13,386 | 84.38% |
| AMZN230224P00065000 | 2023-01-27 3:08PM EST | 2023-02-24 | 0.06 | 0.07 | 0.09 | -0.03 | -33.33% | 2 | 137 | 75.39% |
| AMZN230303P00065000 | 2023-01-27 2:21PM EST | 2023-03-03 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 1 | 65 | 68.36% |
| AMZN230310P00065000 | 2023-01-27 12:43PM EST | 2023-03-10 | 0.10 | 0.07 | 0.18 | +0.10 | - | 1 | - | 65.23% |
| AMZN230317P00065000 | 2023-01-27 3:38PM EST | 2023-03-17 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 1,787 | 16,174 | 62.40% |
| AMZN230421P00065000 | 2023-01-27 3:07PM EST | 2023-04-21 | 0.29 | 0.30 | 0.32 | -0.09 | -23.68% | 58 | 1,837 | 53.37% |
| AMZN230616P00065000 | 2023-01-27 3:58PM EST | 2023-06-16 | 0.76 | 0.72 | 0.78 | -0.16 | -17.39% | 29 | 5,740 | 49.90% |
| AMZN230721P00065000 | 2023-01-27 3:50PM EST | 2023-07-21 | 0.92 | 0.90 | 0.97 | -0.22 | -19.30% | 33 | 2,492 | 47.00% |
| AMZN230915P00065000 | 2023-01-27 3:52PM EST | 2023-09-15 | 1.36 | 1.32 | 1.41 | -0.34 | -20.00% | 6 | 767 | 45.07% |
| AMZN231020P00065000 | 2023-01-27 12:32PM EST | 2023-10-20 | 1.53 | 1.44 | 1.62 | -0.49 | -24.26% | 3 | 749 | 43.65% |
| AMZN240119P00065000 | 2023-01-27 2:46PM EST | 2024-01-19 | 2.14 | 2.13 | 2.23 | -0.47 | -18.01% | 69 | 2,639 | 41.46% |
| AMZN240315P00065000 | 2023-01-25 11:45AM EST | 2024-03-15 | 3.33 | 1.69 | 3.00 | 0.00 | - | 6 | 14 | 42.51% |
| AMZN240621P00065000 | 2023-01-27 10:59AM EST | 2024-06-21 | 3.25 | 2.96 | 3.20 | -0.55 | -14.47% | 32 | 3,490 | 39.08% |
| AMZN240920P00065000 | 2023-01-27 2:09PM EST | 2024-09-20 | 3.50 | 3.40 | 3.70 | -1.56 | -30.83% | 10 | 780 | 37.95% |
| AMZN250117P00065000 | 2023-01-27 3:59PM EST | 2025-01-17 | 4.20 | 3.95 | 4.30 | -0.45 | -9.68% | 55 | 3,979 | 36.71% |
| AMZN250620P00065000 | 2023-01-27 1:01PM EST | 2025-06-20 | 5.05 | 3.85 | 5.55 | -0.50 | -9.01% | 4 | 245 | 36.98% |
| AMZN251219P00065000 | 2023-01-27 2:46PM EST | 2025-12-19 | 5.50 | 5.30 | 6.60 | +5.50 | - | 57 | 30 | 36.29% |
