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 EDT
市前：
拍板:65.00
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00065000 | 2022-09-27 11:43AM EDT | 2022-09-30 | 49.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221021C00065000 | 2022-09-27 9:38AM EDT | 2022-10-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMZN221118C00065000 | 2022-09-22 3:59PM EDT | 2022-11-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 20 | 220 | 0.00% |
| AMZN221216C00065000 | 2022-09-22 3:09PM EDT | 2022-12-16 | 53.45 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230120C00065000 | 2022-09-01 12:23PM EDT | 2023-01-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| AMZN230217C00065000 | 2022-08-16 2:21PM EDT | 2023-02-17 | 82.71 | 62.75 | 63.50 | 0.00 | - | 20 | 25 | 155.49% |
| AMZN230317C00065000 | 2022-08-31 1:37PM EDT | 2023-03-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMZN230421C00065000 | 2022-09-26 1:06PM EDT | 2023-04-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230616C00065000 | 2022-09-26 11:32AM EDT | 2023-06-16 | 54.35 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| AMZN230721C00065000 | 2022-09-27 10:42AM EDT | 2023-07-21 | 54.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| AMZN230915C00065000 | 2022-08-31 1:38PM EDT | 2023-09-15 | 66.85 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| AMZN240119C00065000 | 2022-09-13 11:49AM EDT | 2024-01-19 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 0.00% |
| AMZN240621C00065000 | 2022-09-26 9:50AM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| AMZN250117C00065000 | 2022-09-27 2:09PM EDT | 2025-01-17 | 59.95 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021P00065000 | 2022-09-27 11:09AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 50.00% |
| AMZN221118P00065000 | 2022-09-27 1:13PM EDT | 2022-11-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 799 | 25.00% |
| AMZN221216P00065000 | 2022-09-27 3:02PM EDT | 2022-12-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMZN230120P00065000 | 2022-09-27 3:56PM EDT | 2023-01-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 32 | 2,824 | 25.00% |
| AMZN230217P00065000 | 2022-09-27 11:24AM EDT | 2023-02-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| AMZN230317P00065000 | 2022-09-23 3:27PM EDT | 2023-03-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,243 | 12.50% |
| AMZN230421P00065000 | 2022-09-27 10:44AM EDT | 2023-04-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| AMZN230616P00065000 | 2022-09-27 3:54PM EDT | 2023-06-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 2,183 | 12.50% |
| AMZN230721P00065000 | 2022-09-27 3:54PM EDT | 2023-07-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 2,218 | 12.50% |
| AMZN230915P00065000 | 2022-09-09 11:20AM EDT | 2023-09-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 632 | 12.50% |
| AMZN240119P00065000 | 2022-09-26 3:50PM EDT | 2024-01-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 142 | 1,726 | 12.50% |
| AMZN240621P00065000 | 2022-09-27 1:33PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AMZN250117P00065000 | 2022-09-26 2:10PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 73 | 172 | 6.25% |
