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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00088000 | 2023-02-06 3:59PM EST | 2023-02-10 | 14.25 | 14.15 | 14.35 | -0.65 | -4.36% | 71 | 312 | 73.05% |
| AMZN230217C00088000 | 2023-02-06 10:28AM EST | 2023-02-17 | 13.85 | 14.35 | 14.55 | -2.50 | -15.29% | 3 | 154 | 57.03% |
| AMZN230224C00088000 | 2023-02-06 11:57AM EST | 2023-02-24 | 14.80 | 14.50 | 14.75 | -0.70 | -4.52% | 4 | 272 | 50.29% |
| AMZN230303C00088000 | 2023-02-06 12:36PM EST | 2023-03-03 | 15.35 | 14.80 | 15.05 | -5.13 | -25.05% | 8 | 40 | 51.66% |
| AMZN230310C00088000 | 2023-02-03 2:48PM EST | 2023-03-10 | 16.82 | 15.00 | 15.35 | 0.00 | - | 1 | 302 | 50.32% |
| AMZN230317C00088000 | 2023-02-06 9:39AM EST | 2023-03-17 | 16.45 | 15.40 | 15.60 | +0.25 | +1.54% | 4 | 4,703 | 48.83% |
| AMZN230324C00088000 | 2023-02-03 1:09PM EST | 2023-03-24 | 19.58 | 15.55 | 15.95 | 0.00 | - | 2 | 2 | 48.88% |
| AMZN230616C00088000 | 2023-02-03 3:36PM EST | 2023-06-16 | 19.95 | 19.05 | 19.30 | 0.00 | - | 24 | 1,279 | 47.74% |
| AMZN230915C00088000 | 2023-02-02 10:36AM EST | 2023-09-15 | 29.50 | 21.65 | 22.05 | 0.00 | - | 9 | 146 | 47.15% |
| AMZN240119C00088000 | 2023-02-03 3:57PM EST | 2024-01-19 | 26.45 | 24.75 | 25.10 | 0.00 | - | 20 | 910 | 46.66% |
| AMZN240621C00088000 | 2023-02-03 2:19PM EST | 2024-06-21 | 29.70 | 27.80 | 28.50 | 0.00 | - | 3 | 1,137 | 47.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00088000 | 2023-02-06 3:54PM EST | 2023-02-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,287 | 1,057 | 64.45% |
| AMZN230217P00088000 | 2023-02-06 3:51PM EST | 2023-02-17 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 260 | 1,195 | 51.17% |
| AMZN230224P00088000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 73 | 490 | 45.31% |
| AMZN230303P00088000 | 2023-02-06 12:35PM EST | 2023-03-03 | 0.43 | 0.44 | 0.46 | -0.04 | -8.51% | 275 | 951 | 43.07% |
| AMZN230310P00088000 | 2023-02-06 2:51PM EST | 2023-03-10 | 0.63 | 0.63 | 0.66 | +0.05 | +8.62% | 32 | 51 | 42.02% |
| AMZN230317P00088000 | 2023-02-06 3:59PM EST | 2023-03-17 | 0.87 | 0.86 | 0.91 | +0.03 | +3.57% | 66 | 11,977 | 41.97% |
| AMZN230324P00088000 | 2023-02-06 2:52PM EST | 2023-03-24 | 1.04 | 1.01 | 1.13 | +0.04 | +4.00% | 1,187 | 17 | 41.48% |
| AMZN230616P00088000 | 2023-02-06 3:24PM EST | 2023-06-16 | 3.50 | 3.40 | 3.50 | +0.30 | +9.37% | 6 | 6,168 | 39.21% |
| AMZN230915P00088000 | 2023-02-03 12:57PM EST | 2023-09-15 | 4.15 | 4.95 | 5.10 | 0.00 | - | 39 | 551 | 36.56% |
| AMZN240119P00088000 | 2023-02-06 2:34PM EST | 2024-01-19 | 6.62 | 6.60 | 6.75 | +0.57 | +9.42% | 504 | 9,314 | 34.27% |
| AMZN240621P00088000 | 2023-02-02 3:54PM EST | 2024-06-21 | 6.78 | 8.10 | 8.35 | 0.00 | - | 810 | 2,019 | 32.53% |
