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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 104.31 | 101.60 | 102.35 | +1.11 | +1.08% | 3 | 10 | 168.75% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 101.80 | 102.85 | 0.00 | - | 1 | 841 | 118.46% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 102.15 | 103.20 | 0.00 | - | 3 | 22 | 104.71% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 102.95 | 103.95 | 0.00 | - | 1 | 881 | 89.21% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 104.00 | 105.55 | 0.00 | - | 1 | 955 | 75.96% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 117.50 | 105.00 | 108.05 | 0.00 | - | 1 | 260 | 68.60% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 61.63% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 60.35% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 2026-01-16 | 117.87 | 107.65 | 111.30 | 0.00 | - | 6 | 69 | 65.46% |
| AMZN260618C00075000 | 2024-04-23 10:46AM EDT | 2026-06-18 | 112.10 | 109.25 | 112.40 | 0.00 | - | 2 | 255 | 62.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,892 | 106.25% |
| AMZN240621P00075000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 5 | 3,627 | 78.91% |
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,220 | 72.66% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.14 | 0.00 | - | 454 | 3,591 | 55.47% |
| AMZN250117P00075000 | 2024-04-22 2:05PM EDT | 2025-01-17 | 0.36 | 0.31 | 0.37 | 0.00 | - | 20 | 5,752 | 49.17% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 0.79 | 0.60 | 0.79 | 0.00 | - | 10 | 3,008 | 44.51% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.86 | 1.02 | +0.03 | +3.33% | 48 | 25 | 42.37% |
| AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 1.20 | 1.32 | 1.37 | 0.00 | - | 4 | 2,046 | 41.46% |
| AMZN260116P00075000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 1.36 | 1.23 | 1.33 | 0.00 | - | 2 | 679 | 40.28% |
| AMZN260618P00075000 | 2024-04-19 10:26AM EDT | 2026-06-18 | 1.74 | 1.57 | 1.73 | 0.00 | - | 1 | 535 | 38.26% |
