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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00080000 | 2023-01-27 3:53PM EST | 2023-02-03 | 22.30 | 22.30 | 22.50 | +3.37 | +17.80% | 58 | 554 | 104.49% |
| AMZN230210C00080000 | 2023-01-27 3:18PM EST | 2023-02-10 | 23.05 | 22.45 | 22.65 | +4.79 | +26.23% | 2 | 48 | 80.57% |
| AMZN230217C00080000 | 2023-01-27 3:46PM EST | 2023-02-17 | 23.40 | 22.65 | 22.85 | +4.60 | +24.47% | 31 | 10,304 | 72.56% |
| AMZN230224C00080000 | 2023-01-27 10:31AM EST | 2023-02-24 | 22.90 | 22.80 | 23.10 | +4.17 | +22.26% | 3 | 191 | 67.77% |
| AMZN230303C00080000 | 2023-01-27 3:57PM EST | 2023-03-03 | 23.20 | 22.90 | 23.30 | +3.45 | +17.47% | 7 | 10 | 63.57% |
| AMZN230317C00080000 | 2023-01-27 3:40PM EST | 2023-03-17 | 24.30 | 23.35 | 23.60 | +4.40 | +22.11% | 40 | 1,005 | 59.42% |
| AMZN230421C00080000 | 2023-01-27 3:52PM EST | 2023-04-21 | 24.50 | 24.20 | 24.50 | +3.00 | +13.95% | 84 | 2,883 | 53.98% |
| AMZN230616C00080000 | 2023-01-27 1:56PM EST | 2023-06-16 | 26.00 | 25.90 | 26.20 | +3.00 | +13.04% | 42 | 2,916 | 52.75% |
| AMZN230721C00080000 | 2023-01-27 3:21PM EST | 2023-07-21 | 27.15 | 26.55 | 27.00 | +3.38 | +14.22% | 38 | 512 | 50.98% |
| AMZN230915C00080000 | 2023-01-27 3:05PM EST | 2023-09-15 | 28.60 | 27.95 | 28.45 | +3.10 | +12.16% | 39 | 450 | 50.60% |
| AMZN231020C00080000 | 2023-01-27 10:16AM EST | 2023-10-20 | 28.20 | 28.60 | 29.20 | +2.26 | +8.71% | 13 | 306 | 51.09% |
| AMZN240119C00080000 | 2023-01-27 3:57PM EST | 2024-01-19 | 30.78 | 30.45 | 31.05 | +2.58 | +9.15% | 670 | 13,703 | 50.21% |
| AMZN240315C00080000 | 2023-01-27 3:52PM EST | 2024-03-15 | 31.96 | 31.55 | 33.00 | +4.12 | +14.80% | 268 | 292 | 50.37% |
| AMZN240621C00080000 | 2023-01-27 3:49PM EST | 2024-06-21 | 33.95 | 33.15 | 33.95 | +2.98 | +9.62% | 18 | 10,945 | 49.77% |
| AMZN240920C00080000 | 2023-01-27 3:56PM EST | 2024-09-20 | 35.30 | 34.40 | 35.55 | +3.80 | +12.06% | 17 | 240 | 49.77% |
| AMZN250117C00080000 | 2023-01-27 3:12PM EST | 2025-01-17 | 36.95 | 36.00 | 37.00 | +2.95 | +8.68% | 196 | 3,145 | 48.70% |
| AMZN250620C00080000 | 2023-01-27 3:33PM EST | 2025-06-20 | 40.00 | 38.80 | 40.60 | +3.62 | +9.95% | 7 | 543 | 51.50% |
| AMZN251219C00080000 | 2023-01-27 3:53PM EST | 2025-12-19 | 41.74 | 40.00 | 43.15 | +41.74 | - | 10 | 4 | 51.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00080000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 1,414 | 6,700 | 96.48% |
| AMZN230210P00080000 | 2023-01-27 3:53PM EST | 2023-02-10 | 0.20 | 0.20 | 0.22 | -0.10 | -33.33% | 719 | 1,370 | 74.61% |
| AMZN230217P00080000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.32 | 0.31 | 0.33 | -0.12 | -27.27% | 2,434 | 26,825 | 65.43% |
| AMZN230224P00080000 | 2023-01-27 3:53PM EST | 2023-02-24 | 0.40 | 0.39 | 0.44 | -0.14 | -25.93% | 263 | 1,072 | 59.57% |
| AMZN230303P00080000 | 2023-01-27 3:51PM EST | 2023-03-03 | 0.49 | 0.49 | 0.54 | -0.20 | -28.99% | 240 | 509 | 55.81% |
| AMZN230310P00080000 | 2023-01-27 3:32PM EST | 2023-03-10 | 0.51 | 0.56 | 0.69 | +0.51 | - | 35 | - | 53.27% |
| AMZN230317P00080000 | 2023-01-27 3:52PM EST | 2023-03-17 | 0.72 | 0.70 | 0.74 | -0.22 | -23.40% | 518 | 27,697 | 51.03% |
| AMZN230421P00080000 | 2023-01-27 3:53PM EST | 2023-04-21 | 1.23 | 1.22 | 1.25 | -0.35 | -22.15% | 301 | 10,462 | 45.36% |
| AMZN230616P00080000 | 2023-01-27 3:33PM EST | 2023-06-16 | 2.14 | 2.26 | 2.37 | -0.54 | -20.15% | 1,911 | 16,370 | 43.54% |
| AMZN230721P00080000 | 2023-01-27 3:54PM EST | 2023-07-21 | 2.65 | 2.56 | 2.73 | -0.47 | -15.06% | 414 | 5,148 | 41.09% |
| AMZN230915P00080000 | 2023-01-27 3:52PM EST | 2023-09-15 | 3.43 | 3.35 | 3.50 | -0.67 | -16.34% | 844 | 7,984 | 39.55% |
| AMZN231020P00080000 | 2023-01-27 3:41PM EST | 2023-10-20 | 3.60 | 3.70 | 3.90 | -0.75 | -17.24% | 38 | 1,625 | 38.61% |
| AMZN240119P00080000 | 2023-01-27 3:27PM EST | 2024-01-19 | 4.62 | 4.70 | 4.85 | -0.82 | -15.07% | 546 | 21,226 | 36.79% |
| AMZN240315P00080000 | 2023-01-27 3:19PM EST | 2024-03-15 | 5.10 | 4.70 | 5.85 | -0.85 | -14.29% | 8 | 1,239 | 37.48% |
| AMZN240621P00080000 | 2023-01-27 1:57PM EST | 2024-06-21 | 6.13 | 6.00 | 6.25 | -0.82 | -11.80% | 15 | 4,055 | 34.83% |
| AMZN240920P00080000 | 2023-01-27 3:05PM EST | 2024-09-20 | 6.70 | 6.55 | 7.00 | -1.24 | -15.62% | 3 | 2,198 | 34.05% |
| AMZN250117P00080000 | 2023-01-27 3:08PM EST | 2025-01-17 | 7.45 | 7.45 | 7.80 | -1.05 | -12.35% | 48 | 10,325 | 32.99% |
| AMZN250620P00080000 | 2023-01-27 1:19PM EST | 2025-06-20 | 8.80 | 8.15 | 9.65 | -0.66 | -6.98% | 58 | 152 | 33.81% |
| AMZN251219P00080000 | 2023-01-27 3:26PM EST | 2025-12-19 | 9.34 | 8.55 | 10.00 | +9.34 | - | 7 | 0 | 31.42% |
