Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:65.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00065000 | 2023-12-05 9:44AM EST | 2023-12-15 | 80.95 | 81.60 | 82.20 | 0.00 | - | 2 | 494 | 184.38% |
| AMZN240119C00065000 | 2023-11-30 9:35AM EST | 2024-01-19 | 81.90 | 81.90 | 82.65 | 0.00 | - | 4 | 1,570 | 120.61% |
| AMZN240216C00065000 | 2023-12-06 10:26AM EST | 2024-02-16 | 81.00 | 82.05 | 82.85 | 0.00 | - | 1 | 39 | 100.39% |
| AMZN240315C00065000 | 2023-12-04 3:58PM EST | 2024-03-15 | 80.95 | 82.25 | 83.45 | 0.00 | - | 2 | 374 | 94.29% |
| AMZN240419C00065000 | 2023-11-08 3:27PM EST | 2024-04-19 | 78.86 | 82.90 | 83.45 | 0.00 | - | 1 | 25 | 86.26% |
| AMZN240621C00065000 | 2023-12-07 12:38PM EST | 2024-06-21 | 84.64 | 83.00 | 84.65 | +3.06 | +3.75% | 25 | 6,269 | 78.25% |
| AMZN240920C00065000 | 2023-12-06 11:15AM EST | 2024-09-20 | 83.89 | 84.40 | 85.95 | 0.00 | - | 1 | 1,107 | 74.49% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 2025-01-17 | 83.92 | 85.20 | 86.80 | 0.00 | - | 2 | 1,459 | 66.99% |
| AMZN250620C00065000 | 2023-11-16 3:02PM EST | 2025-06-20 | 84.27 | 86.80 | 89.00 | 0.00 | - | 10 | 331 | 64.64% |
| AMZN250919C00065000 | 2023-11-07 12:33PM EST | 2025-09-19 | 85.65 | 87.45 | 90.55 | 0.00 | - | 1 | 2 | 63.70% |
| AMZN251219C00065000 | 2023-12-04 10:26AM EST | 2025-12-19 | 86.50 | 88.40 | 91.25 | 0.00 | - | 1 | 928 | 62.20% |
| AMZN260116C00065000 | 2023-12-04 11:18AM EST | 2026-01-16 | 87.07 | 88.40 | 91.55 | 0.00 | - | 2 | 169 | 61.51% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00065000 | 2023-11-29 12:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 162.50% |
| AMZN240119P00065000 | 2023-11-21 2:14PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,763 | 73.44% |
| AMZN240216P00065000 | 2023-12-07 11:18AM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,681 | 60.94% |
| AMZN240315P00065000 | 2023-12-06 10:05AM EST | 2024-03-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 1,088 | 56.25% |
| AMZN240419P00065000 | 2023-12-06 11:33AM EST | 2024-04-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 17 | 315 | 51.56% |
| AMZN240621P00065000 | 2023-12-05 1:53PM EST | 2024-06-21 | 0.16 | 0.13 | 0.17 | 0.00 | - | 2 | 4,520 | 50.10% |
| AMZN240920P00065000 | 2023-12-06 10:20AM EST | 2024-09-20 | 0.34 | 0.30 | 0.35 | 0.00 | - | 10 | 1,818 | 46.19% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 2025-01-17 | 0.69 | 0.62 | 0.67 | 0.00 | - | 12 | 25,951 | 43.46% |
| AMZN250620P00065000 | 2023-11-21 1:16PM EST | 2025-06-20 | 1.23 | 1.07 | 1.21 | 0.00 | - | 85 | 424 | 41.68% |
| AMZN250919P00065000 | 2023-12-06 3:35PM EST | 2025-09-19 | 1.40 | 1.20 | 1.55 | 0.00 | - | 5 | 213 | 40.86% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 2025-12-19 | 1.72 | 1.42 | 1.97 | 0.00 | - | 1 | 423 | 40.52% |
| AMZN260116P00065000 | 2023-12-05 1:50PM EST | 2026-01-16 | 1.72 | 1.51 | 1.95 | 0.00 | - | 1 | 1,048 | 39.68% |
