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:87.00
認購期權範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00087000 | 2023-02-06 3:59PM EST | 2023-02-10 | 15.26 | 15.10 | 15.35 | -1.34 | -8.07% | 56 | 281 | 72.66% |
| AMZN230217C00087000 | 2023-02-06 3:24PM EST | 2023-02-17 | 15.34 | 15.35 | 15.55 | -1.66 | -9.76% | 39 | 101 | 60.45% |
| AMZN230224C00087000 | 2023-02-06 3:45PM EST | 2023-02-24 | 15.45 | 15.50 | 15.70 | -0.98 | -5.96% | 1 | 101 | 52.44% |
| AMZN230303C00087000 | 2023-02-06 3:24PM EST | 2023-03-03 | 15.72 | 15.70 | 15.95 | -1.60 | -9.24% | 11 | 19 | 52.49% |
| AMZN230310C00087000 | 2023-02-02 9:30AM EST | 2023-03-10 | 24.34 | 15.95 | 16.25 | 0.00 | - | - | 5 | 51.39% |
| AMZN230317C00087000 | 2023-02-06 1:51PM EST | 2023-03-17 | 16.55 | 16.30 | 16.50 | -1.24 | -6.97% | 11 | 1,445 | 49.98% |
| AMZN230616C00087000 | 2023-02-03 9:55AM EST | 2023-06-16 | 24.85 | 19.80 | 20.05 | 0.00 | - | 3 | 884 | 48.24% |
| AMZN230915C00087000 | 2023-01-24 12:22PM EST | 2023-09-15 | 19.56 | 22.40 | 22.75 | 0.00 | - | 8 | 165 | 47.55% |
| AMZN240119C00087000 | 2023-02-03 3:57PM EST | 2024-01-19 | 26.83 | 25.45 | 25.75 | 0.00 | - | 6 | 3,278 | 46.97% |
| AMZN240621C00087000 | 2023-02-03 3:02PM EST | 2024-06-21 | 29.47 | 28.40 | 29.05 | 0.00 | - | 1 | 953 | 47.22% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00087000 | 2023-02-06 3:24PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 508 | 6,142 | 64.84% |
| AMZN230217P00087000 | 2023-02-06 3:54PM EST | 2023-02-17 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 83 | 1,062 | 52.15% |
| AMZN230224P00087000 | 2023-02-06 3:57PM EST | 2023-02-24 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 280 | 293 | 46.88% |
| AMZN230303P00087000 | 2023-02-06 11:33AM EST | 2023-03-03 | 0.38 | 0.37 | 0.40 | 0.00 | - | 18 | 389 | 43.99% |
| AMZN230310P00087000 | 2023-02-06 10:49AM EST | 2023-03-10 | 0.64 | 0.53 | 0.58 | +0.12 | +23.08% | 14 | 48 | 42.82% |
| AMZN230317P00087000 | 2023-02-06 3:42PM EST | 2023-03-17 | 0.76 | 0.75 | 0.80 | +0.06 | +8.57% | 82 | 2,786 | 42.51% |
| AMZN230616P00087000 | 2023-02-06 3:40PM EST | 2023-06-16 | 3.22 | 3.15 | 3.25 | +0.17 | +5.57% | 25 | 2,897 | 39.45% |
| AMZN230915P00087000 | 2023-02-06 11:43AM EST | 2023-09-15 | 4.72 | 4.70 | 4.85 | +0.32 | +7.27% | 1 | 913 | 36.93% |
| AMZN240119P00087000 | 2023-02-06 10:47AM EST | 2024-01-19 | 6.60 | 6.30 | 6.45 | +0.95 | +16.81% | 1 | 8,411 | 34.53% |
| AMZN240621P00087000 | 2023-02-02 11:29AM EST | 2024-06-21 | 6.36 | 7.85 | 8.05 | 0.00 | - | 20 | 731 | 32.82% |
