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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00075000 | 2023-01-27 3:57PM EST | 2023-02-03 | 27.35 | 27.20 | 27.45 | +3.65 | +15.40% | 60 | 769 | 115.23% |
| AMZN230210C00075000 | 2023-01-27 3:33PM EST | 2023-02-10 | 28.50 | 27.35 | 27.55 | +7.48 | +35.59% | 7 | 337 | 90.82% |
| AMZN230217C00075000 | 2023-01-27 1:30PM EST | 2023-02-17 | 27.10 | 27.50 | 27.70 | +2.56 | +10.43% | 25 | 1,793 | 81.25% |
| AMZN230224C00075000 | 2023-01-13 11:47AM EST | 2023-02-24 | 22.32 | 27.60 | 27.85 | 0.00 | - | 50 | 53 | 74.51% |
| AMZN230303C00075000 | 2023-01-26 2:02PM EST | 2023-03-03 | 24.00 | 27.65 | 28.00 | 0.00 | - | 5 | 2 | 69.29% |
| AMZN230317C00075000 | 2023-01-27 3:58PM EST | 2023-03-17 | 28.05 | 28.00 | 28.25 | +3.05 | +12.20% | 6 | 637 | 64.55% |
| AMZN230421C00075000 | 2023-01-27 12:06PM EST | 2023-04-21 | 28.72 | 28.65 | 29.00 | +4.17 | +16.99% | 5 | 328 | 57.96% |
| AMZN230616C00075000 | 2023-01-27 3:05PM EST | 2023-06-16 | 30.75 | 30.10 | 30.45 | +4.50 | +17.14% | 7 | 810 | 56.02% |
| AMZN230721C00075000 | 2023-01-27 2:38PM EST | 2023-07-21 | 31.20 | 30.70 | 31.10 | +6.97 | +28.77% | 53 | 199 | 53.88% |
| AMZN230915C00075000 | 2023-01-27 3:36PM EST | 2023-09-15 | 33.18 | 31.95 | 32.35 | +3.98 | +13.63% | 63 | 284 | 53.11% |
| AMZN231020C00075000 | 2023-01-27 2:35PM EST | 2023-10-20 | 33.05 | 32.45 | 33.15 | +4.60 | +16.17% | 6 | 82 | 52.36% |
| AMZN240119C00075000 | 2023-01-27 3:56PM EST | 2024-01-19 | 34.66 | 34.30 | 34.85 | +3.44 | +11.02% | 141 | 4,490 | 51.71% |
| AMZN240315C00075000 | 2023-01-27 3:55PM EST | 2024-03-15 | 35.46 | 35.25 | 35.95 | +35.46 | - | 656 | 10 | 51.46% |
| AMZN240621C00075000 | 2023-01-27 3:07PM EST | 2024-06-21 | 37.64 | 36.80 | 37.55 | +8.65 | +29.84% | 15 | 589 | 50.85% |
| AMZN240920C00075000 | 2023-01-27 3:08PM EST | 2024-09-20 | 39.15 | 37.90 | 39.15 | +4.48 | +12.92% | 3 | 184 | 50.42% |
| AMZN250117C00075000 | 2023-01-27 3:14PM EST | 2025-01-17 | 40.17 | 39.30 | 41.00 | +3.32 | +9.01% | 46 | 876 | 51.98% |
| AMZN250620C00075000 | 2023-01-27 11:02AM EST | 2025-06-20 | 41.30 | 40.60 | 43.85 | +2.78 | +7.22% | 3 | 55 | 53.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00075000 | 2023-01-27 3:53PM EST | 2023-02-03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,232 | 2,488 | 105.47% |
| AMZN230210P00075000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 108 | 454 | 81.64% |
| AMZN230217P00075000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 773 | 26,621 | 70.61% |
| AMZN230224P00075000 | 2023-01-27 3:32PM EST | 2023-02-24 | 0.20 | 0.22 | 0.24 | -0.11 | -35.48% | 175 | 1,737 | 64.06% |
| AMZN230303P00075000 | 2023-01-27 3:48PM EST | 2023-03-03 | 0.26 | 0.27 | 0.32 | -0.13 | -33.33% | 199 | 353 | 59.86% |
| AMZN230310P00075000 | 2023-01-27 2:40PM EST | 2023-03-10 | 0.33 | 0.32 | 0.42 | +0.33 | - | 12 | - | 57.08% |
| AMZN230317P00075000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.43 | 0.42 | 0.44 | -0.14 | -24.56% | 367 | 17,738 | 54.44% |
| AMZN230421P00075000 | 2023-01-27 3:53PM EST | 2023-04-21 | 0.78 | 0.78 | 0.81 | -0.20 | -20.41% | 420 | 9,714 | 48.00% |
| AMZN230616P00075000 | 2023-01-27 3:52PM EST | 2023-06-16 | 1.62 | 1.59 | 1.64 | -0.31 | -16.06% | 86 | 9,305 | 45.29% |
| AMZN230721P00075000 | 2023-01-27 3:21PM EST | 2023-07-21 | 1.84 | 1.85 | 1.93 | -0.37 | -16.74% | 90 | 3,914 | 42.65% |
| AMZN230915P00075000 | 2023-01-27 12:20PM EST | 2023-09-15 | 2.53 | 2.48 | 2.67 | -0.42 | -14.24% | 29 | 4,873 | 41.53% |
| AMZN231020P00075000 | 2023-01-27 3:23PM EST | 2023-10-20 | 2.79 | 2.72 | 2.93 | -0.79 | -22.07% | 37 | 2,685 | 40.05% |
| AMZN240119P00075000 | 2023-01-27 3:24PM EST | 2024-01-19 | 3.62 | 3.65 | 3.80 | -0.61 | -14.42% | 128 | 7,951 | 38.27% |
| AMZN240315P00075000 | 2023-01-27 3:08PM EST | 2024-03-15 | 4.00 | 3.85 | 4.45 | +4.00 | - | 316 | 17 | 38.03% |
| AMZN240621P00075000 | 2023-01-27 1:51PM EST | 2024-06-21 | 4.95 | 4.80 | 5.10 | -1.68 | -25.34% | 14 | 1,516 | 36.30% |
| AMZN240920P00075000 | 2023-01-26 3:34PM EST | 2024-09-20 | 6.17 | 5.40 | 5.75 | 0.00 | - | 1 | 1,689 | 35.34% |
| AMZN250117P00075000 | 2023-01-27 3:22PM EST | 2025-01-17 | 6.18 | 6.15 | 6.45 | -0.77 | -11.08% | 20 | 2,538 | 34.12% |
| AMZN250620P00075000 | 2023-01-27 3:26PM EST | 2025-06-20 | 7.14 | 6.80 | 8.20 | -0.71 | -9.04% | 35 | 149 | 35.00% |
| AMZN251219P00075000 | 2023-01-27 3:56PM EST | 2025-12-19 | 8.05 | 7.80 | 9.10 | +8.05 | - | 12 | 0 | 33.68% |
