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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00080000 | 2022-09-27 9:41AM EDT | 2022-09-30 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN221007C00080000 | 2022-09-26 3:48PM EDT | 2022-10-07 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| AMZN221014C00080000 | 2022-09-27 2:16PM EDT | 2022-10-14 | 33.95 | 0.00 | 0.00 | 0.00 | - | 52 | 115 | 0.00% |
| AMZN221021C00080000 | 2022-09-27 2:29PM EDT | 2022-10-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 73 | 250 | 0.00% |
| AMZN221118C00080000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| AMZN221216C00080000 | 2022-09-23 2:48PM EDT | 2022-12-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| AMZN230120C00080000 | 2022-09-27 1:57PM EDT | 2023-01-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,842 | 0.00% |
| AMZN230217C00080000 | 2022-09-27 1:46PM EDT | 2023-02-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
| AMZN230317C00080000 | 2022-09-27 3:42PM EDT | 2023-03-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 9 | 390 | 0.00% |
| AMZN230421C00080000 | 2022-09-27 1:02PM EDT | 2023-04-21 | 38.72 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230616C00080000 | 2022-09-27 3:47PM EDT | 2023-06-16 | 40.73 | 0.00 | 0.00 | 0.00 | - | 863 | 1,761 | 0.00% |
| AMZN230721C00080000 | 2022-09-27 11:42AM EDT | 2023-07-21 | 41.89 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 0.00% |
| AMZN230915C00080000 | 2022-09-27 2:42PM EDT | 2023-09-15 | 42.90 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| AMZN240119C00080000 | 2022-09-27 11:46AM EDT | 2024-01-19 | 45.27 | 0.00 | 0.00 | 0.00 | - | 5 | 12,031 | 0.00% |
| AMZN240621C00080000 | 2022-09-27 11:31AM EDT | 2024-06-21 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 997 | 0.00% |
| AMZN250117C00080000 | 2022-09-23 2:00PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00080000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 725 | 50.00% |
| AMZN221007P00080000 | 2022-09-27 3:54PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 248 | 50.00% |
| AMZN221014P00080000 | 2022-09-27 3:16PM EDT | 2022-10-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 433 | 25.00% |
| AMZN221021P00080000 | 2022-09-27 3:56PM EDT | 2022-10-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 74 | 2,069 | 25.00% |
| AMZN221028P00080000 | 2022-09-27 2:54PM EDT | 2022-10-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 1,262 | 25.00% |
| AMZN221104P00080000 | 2022-09-27 3:41PM EDT | 2022-11-04 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 25.00% |
| AMZN221118P00080000 | 2022-09-27 2:41PM EDT | 2022-11-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 38 | 4,348 | 25.00% |
| AMZN221216P00080000 | 2022-09-27 3:49PM EDT | 2022-12-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 359 | 973 | 12.50% |
| AMZN230120P00080000 | 2022-09-27 1:45PM EDT | 2023-01-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 26 | 12,757 | 12.50% |
| AMZN230217P00080000 | 2022-09-27 3:41PM EDT | 2023-02-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 16 | 362 | 12.50% |
| AMZN230317P00080000 | 2022-09-27 2:13PM EDT | 2023-03-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4,560 | 12.50% |
| AMZN230421P00080000 | 2022-09-27 12:07PM EDT | 2023-04-21 | 2.98 | 0.00 | 0.00 | 0.00 | - | 12 | 889 | 12.50% |
| AMZN230616P00080000 | 2022-09-27 1:38PM EDT | 2023-06-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 243 | 4,409 | 12.50% |
| AMZN230721P00080000 | 2022-09-26 2:44PM EDT | 2023-07-21 | 3.84 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 6.25% |
| AMZN230915P00080000 | 2022-09-27 2:30PM EDT | 2023-09-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 1,405 | 6.25% |
| AMZN240119P00080000 | 2022-09-27 3:28PM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 60 | 17,104 | 6.25% |
| AMZN240621P00080000 | 2022-09-26 9:46AM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,188 | 6.25% |
| AMZN250117P00080000 | 2022-09-27 12:26PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 195 | 6.25% |
