AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:80.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00080000 | 2023-06-02 11:39AM EDT | 2023-06-09 | 44.70 | 43.90 | 44.15 | 0.00 | - | 2 | 21 | 276.56% |
| AMZN230616C00080000 | 2023-06-08 11:59AM EDT | 2023-06-16 | 44.92 | 43.70 | 44.20 | +3.08 | +7.36% | 25 | 3,007 | 114.06% |
| AMZN230623C00080000 | 2023-05-25 1:14PM EDT | 2023-06-23 | 35.00 | 44.10 | 44.45 | 0.00 | - | 3 | 2 | 117.58% |
| AMZN230630C00080000 | 2023-05-17 9:55AM EDT | 2023-06-30 | 35.76 | 44.20 | 44.65 | 0.00 | - | - | 2 | 104.69% |
| AMZN230721C00080000 | 2023-06-08 10:03AM EDT | 2023-07-21 | 44.05 | 44.20 | 44.90 | +1.75 | +4.14% | 2 | 8,667 | 79.10% |
| AMZN230818C00080000 | 2023-06-07 1:17PM EDT | 2023-08-18 | 43.25 | 44.60 | 45.55 | 0.00 | - | 8 | 239 | 70.90% |
| AMZN230915C00080000 | 2023-06-08 9:32AM EDT | 2023-09-15 | 45.00 | 44.90 | 45.60 | +0.94 | +2.13% | 2 | 7,447 | 62.31% |
| AMZN231020C00080000 | 2023-06-08 12:45PM EDT | 2023-10-20 | 46.45 | 45.65 | 46.30 | +0.85 | +1.86% | 6 | 517 | 60.39% |
| AMZN231117C00080000 | 2023-06-07 12:17PM EDT | 2023-11-17 | 45.11 | 46.45 | 47.05 | 0.00 | - | 1 | 21 | 60.62% |
| AMZN240119C00080000 | 2023-06-08 2:19PM EDT | 2024-01-19 | 47.25 | 47.35 | 47.85 | +1.59 | +3.48% | 3 | 20,994 | 56.21% |
| AMZN240315C00080000 | 2023-06-08 1:51PM EDT | 2024-03-15 | 48.90 | 48.15 | 49.05 | -0.95 | -1.91% | 26 | 963 | 54.93% |
| AMZN240621C00080000 | 2023-06-07 3:49PM EDT | 2024-06-21 | 50.10 | 50.35 | 51.15 | +2.10 | +4.37% | 5 | 11,517 | 55.12% |
| AMZN240920C00080000 | 2023-06-02 9:56AM EDT | 2024-09-20 | 52.60 | 51.60 | 52.35 | 0.00 | - | 1 | 203 | 53.26% |
| AMZN250117C00080000 | 2023-06-08 1:13PM EDT | 2025-01-17 | 54.50 | 53.35 | 54.15 | +3.00 | +5.83% | 10 | 2,736 | 52.27% |
| AMZN250620C00080000 | 2023-06-06 12:17PM EDT | 2025-06-20 | 59.30 | 55.50 | 56.40 | 0.00 | - | 1 | 658 | 51.56% |
| AMZN251219C00080000 | 2023-06-08 11:19AM EDT | 2025-12-19 | 59.25 | 58.20 | 58.80 | +2.15 | +3.77% | 2 | 472 | 51.31% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00080000 | 2023-06-05 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 193.75% |
| AMZN230616P00080000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,935 | 90.63% |
| AMZN230623P00080000 | 2023-06-08 1:28PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 68.75% |
| AMZN230630P00080000 | 2023-06-02 11:35AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 60.94% |
| AMZN230721P00080000 | 2023-06-08 11:30AM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 79 | 22,091 | 51.95% |
| AMZN230818P00080000 | 2023-06-08 1:27PM EDT | 2023-08-18 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 66 | 3,727 | 48.63% |
| AMZN230915P00080000 | 2023-06-08 11:48AM EDT | 2023-09-15 | 0.27 | 0.26 | 0.29 | -0.06 | -18.18% | 39 | 15,322 | 45.07% |
| AMZN231020P00080000 | 2023-06-08 1:43PM EDT | 2023-10-20 | 0.45 | 0.44 | 0.47 | -0.12 | -21.05% | 42 | 5,235 | 42.38% |
| AMZN231117P00080000 | 2023-06-07 3:55PM EDT | 2023-11-17 | 0.88 | 0.72 | 0.76 | 0.00 | - | 10 | 421 | 42.63% |
| AMZN240119P00080000 | 2023-06-08 12:33PM EDT | 2024-01-19 | 1.09 | 1.10 | 1.13 | -0.21 | -16.15% | 21 | 46,056 | 39.71% |
| AMZN240315P00080000 | 2023-06-08 10:07AM EDT | 2024-03-15 | 1.63 | 1.57 | 1.61 | -0.20 | -10.93% | 75 | 3,406 | 38.95% |
| AMZN240621P00080000 | 2023-06-08 12:20PM EDT | 2024-06-21 | 2.27 | 2.24 | 2.33 | -0.23 | -9.20% | 3 | 9,521 | 37.32% |
| AMZN240920P00080000 | 2023-06-08 11:09AM EDT | 2024-09-20 | 2.85 | 2.88 | 2.95 | -0.35 | -10.94% | 3 | 3,271 | 36.11% |
| AMZN250117P00080000 | 2023-06-08 12:26PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.80 | -0.35 | -8.64% | 17 | 12,458 | 35.17% |
| AMZN250620P00080000 | 2023-06-06 3:21PM EDT | 2025-06-20 | 4.65 | 4.65 | 4.95 | 0.00 | - | 3 | 553 | 34.54% |
| AMZN251219P00080000 | 2023-06-08 11:46AM EDT | 2025-12-19 | 5.80 | 5.80 | 6.05 | -0.45 | -7.20% | 6 | 1,713 | 33.55% |
