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
收市後：
拍板:90.00
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00090000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 8.00 | 7.80 | 8.10 | -1.50 | -15.79% | 489 | 8,776 | 58.59% |
| AMZN230331C00090000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 8.48 | 8.30 | 8.55 | -1.22 | -12.58% | 372 | 5,551 | 52.15% |
| AMZN230406C00090000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 8.85 | 8.65 | 8.95 | -0.92 | -9.42% | 46 | 840 | 49.00% |
| AMZN230414C00090000 | 2023-03-20 3:11PM EDT | 2023-04-14 | 8.88 | 9.20 | 9.50 | -1.75 | -16.46% | 4 | 437 | 47.68% |
| AMZN230421C00090000 | 2023-03-20 3:14PM EDT | 2023-04-21 | 9.76 | 9.60 | 9.90 | -1.24 | -11.27% | 367 | 33,022 | 46.53% |
| AMZN230428C00090000 | 2023-03-20 3:33PM EDT | 2023-04-28 | 10.65 | 10.65 | 11.05 | -0.98 | -8.43% | 19 | 53 | 51.17% |
| AMZN230519C00090000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 12.10 | 11.85 | 12.20 | -1.15 | -8.68% | 304 | 3,163 | 51.11% |
| AMZN230616C00090000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 13.20 | 13.00 | 13.35 | -1.30 | -8.97% | 83 | 7,157 | 48.94% |
| AMZN230721C00090000 | 2023-03-20 3:52PM EDT | 2023-07-21 | 14.25 | 14.05 | 14.50 | -0.25 | -1.72% | 49 | 2,475 | 47.02% |
| AMZN230818C00090000 | 2023-03-20 3:32PM EDT | 2023-08-18 | 15.60 | 15.55 | 15.75 | -1.10 | -6.59% | 92 | 472 | 47.90% |
| AMZN230915C00090000 | 2023-03-20 3:42PM EDT | 2023-09-15 | 16.13 | 16.30 | 16.50 | -0.97 | -5.67% | 13 | 1,289 | 46.99% |
| AMZN231020C00090000 | 2023-03-20 12:34PM EDT | 2023-10-20 | 16.45 | 17.25 | 17.45 | -1.86 | -10.16% | 18 | 730 | 46.44% |
| AMZN240119C00090000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 19.05 | 19.65 | 20.05 | -1.63 | -7.88% | 121 | 6,675 | 46.82% |
| AMZN240315C00090000 | 2023-03-20 12:42PM EDT | 2024-03-15 | 20.30 | 21.05 | 21.55 | -1.81 | -8.19% | 4 | 850 | 47.24% |
| AMZN240621C00090000 | 2023-03-17 3:40PM EDT | 2024-06-21 | 23.95 | 22.70 | 23.50 | 0.00 | - | 32 | 3,609 | 46.75% |
| AMZN240920C00090000 | 2023-03-17 11:18AM EDT | 2024-09-20 | 25.33 | 24.20 | 25.55 | 0.00 | - | 1 | 257 | 47.39% |
| AMZN250117C00090000 | 2023-03-20 2:18PM EDT | 2025-01-17 | 26.20 | 26.15 | 27.55 | -1.65 | -5.92% | 22 | 5,295 | 47.15% |
| AMZN250620C00090000 | 2023-03-20 12:30PM EDT | 2025-06-20 | 28.36 | 28.35 | 29.75 | -2.69 | -8.66% | 4 | 679 | 46.68% |
| AMZN251219C00090000 | 2023-03-20 3:52PM EDT | 2025-12-19 | 30.20 | 30.00 | 32.10 | -2.45 | -7.50% | 6 | 548 | 46.31% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00090000 | 2023-03-20 3:58PM EDT | 2023-03-24 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 3,698 | 8,230 | 57.91% |
| AMZN230331P00090000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.64 | 0.60 | 0.64 | 0.00 | - | 1,337 | 4,010 | 47.31% |
| AMZN230406P00090000 | 2023-03-20 3:52PM EDT | 2023-04-06 | 0.93 | 0.90 | 0.94 | -0.01 | -1.06% | 537 | 1,261 | 43.80% |
| AMZN230414P00090000 | 2023-03-20 3:59PM EDT | 2023-04-14 | 1.38 | 1.33 | 1.39 | 0.00 | - | 176 | 833 | 42.46% |
| AMZN230421P00090000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 1.70 | 1.67 | 1.72 | +0.07 | +4.29% | 4,019 | 38,133 | 41.36% |
| AMZN230428P00090000 | 2023-03-20 3:57PM EDT | 2023-04-28 | 2.76 | 2.65 | 2.79 | +0.15 | +5.75% | 121 | 436 | 47.93% |
| AMZN230519P00090000 | 2023-03-20 3:58PM EDT | 2023-05-19 | 3.60 | 3.60 | 3.70 | +0.15 | +4.35% | 463 | 8,679 | 45.41% |
| AMZN230616P00090000 | 2023-03-20 3:47PM EDT | 2023-06-16 | 4.39 | 4.35 | 4.45 | +0.17 | +4.03% | 529 | 25,497 | 41.98% |
| AMZN230721P00090000 | 2023-03-20 3:45PM EDT | 2023-07-21 | 5.30 | 5.10 | 5.20 | +0.35 | +7.07% | 66 | 9,863 | 39.24% |
| AMZN230818P00090000 | 2023-03-20 11:51AM EDT | 2023-08-18 | 6.35 | 6.10 | 6.20 | +0.35 | +5.83% | 27 | 3,768 | 39.86% |
| AMZN230915P00090000 | 2023-03-20 1:18PM EDT | 2023-09-15 | 6.86 | 6.60 | 6.70 | +0.26 | +3.94% | 35 | 11,583 | 38.62% |
| AMZN231020P00090000 | 2023-03-20 3:38PM EDT | 2023-10-20 | 7.35 | 7.10 | 7.25 | +0.26 | +3.67% | 19 | 4,076 | 37.35% |
| AMZN240119P00090000 | 2023-03-20 3:59PM EDT | 2024-01-19 | 8.80 | 8.65 | 8.85 | +0.21 | +2.44% | 85 | 16,339 | 36.20% |
| AMZN240315P00090000 | 2023-03-20 1:32PM EDT | 2024-03-15 | 9.85 | 9.45 | 9.65 | +0.45 | +4.79% | 8 | 1,177 | 35.52% |
| AMZN240621P00090000 | 2023-03-20 2:34PM EDT | 2024-06-21 | 10.93 | 10.55 | 10.85 | +0.53 | +5.10% | 3 | 7,512 | 34.49% |
| AMZN240920P00090000 | 2023-03-17 12:01PM EDT | 2024-09-20 | 11.60 | 11.50 | 11.75 | 0.00 | - | 6 | 3,998 | 33.55% |
| AMZN250117P00090000 | 2023-03-20 11:09AM EDT | 2025-01-17 | 12.70 | 12.50 | 12.85 | +0.11 | +0.87% | 1 | 17,812 | 32.69% |
| AMZN250620P00090000 | 2023-03-17 9:58AM EDT | 2025-06-20 | 12.90 | 13.55 | 14.00 | 0.00 | - | 3 | 3,354 | 31.61% |
| AMZN251219P00090000 | 2023-03-20 11:23AM EDT | 2025-12-19 | 15.20 | 14.55 | 15.85 | +1.19 | +8.49% | 3 | 1,758 | 31.73% |
