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:80.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00080000 | 2023-12-01 2:07PM EST | 2023-12-15 | 66.78 | 67.20 | 67.80 | 0.00 | - | 137 | 183 | 219.53% |
| AMZN231229C00080000 | 2023-11-30 3:54PM EST | 2023-12-29 | 67.00 | 67.35 | 68.10 | 0.00 | - | 1 | 4 | 135.84% |
| AMZN240119C00080000 | 2023-12-07 12:51PM EST | 2024-01-19 | 67.75 | 67.65 | 68.20 | 0.00 | - | 2 | 20,804 | 101.95% |
| AMZN240216C00080000 | 2023-11-27 9:42AM EST | 2024-02-16 | 69.32 | 67.75 | 68.90 | 0.00 | - | 4 | 2,909 | 87.55% |
| AMZN240315C00080000 | 2023-11-22 2:38PM EST | 2024-03-15 | 67.74 | 68.20 | 69.00 | 0.00 | - | 5 | 4,342 | 78.03% |
| AMZN240419C00080000 | 2023-12-04 10:31AM EST | 2024-04-19 | 64.79 | 68.65 | 69.55 | 0.00 | - | 2 | 4,808 | 72.53% |
| AMZN240621C00080000 | 2023-12-07 12:15PM EST | 2024-06-21 | 69.81 | 69.70 | 71.00 | 0.00 | - | 1 | 14,725 | 69.13% |
| AMZN240920C00080000 | 2023-11-28 11:34AM EST | 2024-09-20 | 71.80 | 70.60 | 72.45 | 0.00 | - | 1 | 391 | 63.20% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 2025-01-17 | 70.41 | 72.85 | 73.85 | 0.00 | - | 2 | 2,608 | 60.17% |
| AMZN250620C00080000 | 2023-11-29 2:24PM EST | 2025-06-20 | 75.57 | 75.60 | 76.25 | 0.00 | - | 1 | 704 | 58.83% |
| AMZN250919C00080000 | 2023-10-30 1:53PM EST | 2025-09-19 | 64.76 | 75.20 | 77.55 | 0.00 | - | 2 | 2 | 55.73% |
| AMZN251219C00080000 | 2023-11-21 1:27PM EST | 2025-12-19 | 77.87 | 77.40 | 78.95 | +3.15 | +4.22% | 1 | 412 | 56.48% |
| AMZN260116C00080000 | 2023-12-07 12:51PM EST | 2026-01-16 | 78.35 | 78.00 | 79.25 | 0.00 | - | 1 | 30 | 56.48% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00080000 | 2023-12-06 11:14AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,717 | 168.75% |
| AMZN231222P00080000 | 2023-11-07 3:33PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| AMZN231229P00080000 | 2023-11-24 12:27PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 84.38% |
| AMZN240105P00080000 | 2023-12-04 10:12AM EST | 2024-01-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 71.88% |
| AMZN240119P00080000 | 2023-12-07 9:52AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46,786 | 59.38% |
| AMZN240216P00080000 | 2023-12-08 3:51PM EST | 2024-02-16 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 13 | 2,338 | 54.88% |
| AMZN240315P00080000 | 2023-12-08 12:44PM EST | 2024-03-15 | 0.08 | 0.06 | 0.09 | 0.00 | - | 60 | 3,513 | 50.78% |
| AMZN240419P00080000 | 2023-12-08 3:33PM EST | 2024-04-19 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 926 | 46.58% |
| AMZN240621P00080000 | 2023-12-07 2:38PM EST | 2024-06-21 | 0.38 | 0.36 | 0.40 | 0.00 | - | 5 | 9,525 | 44.48% |
| AMZN240719P00080000 | 2023-12-07 12:40PM EST | 2024-07-19 | 0.46 | 0.43 | 0.48 | 0.00 | - | 4 | 29 | 42.92% |
| AMZN240920P00080000 | 2023-12-06 1:41PM EST | 2024-09-20 | 0.82 | 0.71 | 0.76 | 0.00 | - | 3 | 5,020 | 41.30% |
| AMZN250117P00080000 | 2023-12-08 1:13PM EST | 2025-01-17 | 1.32 | 1.32 | 1.35 | -0.01 | -0.75% | 4 | 15,451 | 39.23% |
| AMZN250620P00080000 | 2023-11-29 10:26AM EST | 2025-06-20 | 2.26 | 2.12 | 2.21 | 0.00 | - | 2 | 1,132 | 37.72% |
| AMZN250919P00080000 | 2023-12-05 11:36AM EST | 2025-09-19 | 2.65 | 2.54 | 2.66 | 0.00 | - | 2 | 16 | 36.79% |
| AMZN251219P00080000 | 2023-12-08 11:22AM EST | 2025-12-19 | 3.19 | 2.96 | 3.20 | -0.16 | -4.78% | 1 | 3,177 | 36.34% |
| AMZN260116P00080000 | 2023-12-08 12:22PM EST | 2026-01-16 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 37 | 471 | 35.67% |
