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:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00091000 | 2023-02-06 3:52PM EST | 2023-02-10 | 11.37 | 11.15 | 11.40 | -1.44 | -11.24% | 121 | 845 | 62.31% |
| AMZN230217C00091000 | 2023-02-06 3:30PM EST | 2023-02-17 | 11.35 | 11.50 | 11.70 | -1.46 | -11.40% | 256 | 311 | 52.34% |
| AMZN230224C00091000 | 2023-02-06 3:54PM EST | 2023-02-24 | 12.10 | 11.75 | 12.00 | -1.13 | -8.54% | 27 | 350 | 50.00% |
| AMZN230303C00091000 | 2023-02-06 3:51PM EST | 2023-03-03 | 12.21 | 12.10 | 12.30 | -0.77 | -5.93% | 3 | 30 | 47.29% |
| AMZN230310C00091000 | 2023-02-06 12:41PM EST | 2023-03-10 | 13.15 | 12.40 | 12.65 | -3.20 | -19.57% | 3 | 6 | 46.36% |
| AMZN230317C00091000 | 2023-02-06 1:29PM EST | 2023-03-17 | 12.87 | 12.85 | 13.00 | -1.37 | -9.62% | 17 | 2,833 | 45.87% |
| AMZN230324C00091000 | 2023-02-06 12:46PM EST | 2023-03-24 | 13.85 | 13.00 | 13.55 | -0.40 | -2.81% | 2 | 21 | 47.50% |
| AMZN230616C00091000 | 2023-02-06 3:45PM EST | 2023-06-16 | 16.85 | 16.90 | 17.15 | -1.45 | -7.92% | 1 | 980 | 46.45% |
| AMZN230915C00091000 | 2023-02-06 12:18PM EST | 2023-09-15 | 19.70 | 19.65 | 19.95 | -0.30 | -1.50% | 1 | 433 | 45.76% |
| AMZN240119C00091000 | 2023-02-06 10:20AM EST | 2024-01-19 | 22.96 | 22.80 | 23.15 | -4.04 | -14.96% | 3 | 1,114 | 45.60% |
| AMZN240621C00091000 | 2023-02-01 10:19AM EST | 2024-06-21 | 26.53 | 26.10 | 26.60 | 0.00 | - | 132 | 1,058 | 46.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00091000 | 2023-02-06 3:57PM EST | 2023-02-10 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 526 | 1,516 | 55.86% |
| AMZN230217P00091000 | 2023-02-06 3:42PM EST | 2023-02-17 | 0.29 | 0.27 | 0.29 | 0.00 | - | 809 | 1,638 | 47.56% |
| AMZN230224P00091000 | 2023-02-06 3:52PM EST | 2023-02-24 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 82 | 805 | 42.97% |
| AMZN230303P00091000 | 2023-02-06 3:37PM EST | 2023-03-03 | 0.74 | 0.72 | 0.76 | -0.01 | -1.33% | 18 | 97 | 41.41% |
| AMZN230310P00091000 | 2023-02-06 3:11PM EST | 2023-03-10 | 1.01 | 0.99 | 1.03 | +0.12 | +13.48% | 54 | 129 | 40.55% |
| AMZN230317P00091000 | 2023-02-06 3:56PM EST | 2023-03-17 | 1.27 | 1.25 | 1.32 | +0.02 | +1.60% | 354 | 6,532 | 40.28% |
| AMZN230324P00091000 | 2023-02-06 12:19PM EST | 2023-03-24 | 1.59 | 1.44 | 1.63 | +0.53 | +50.00% | 16 | 3 | 40.33% |
| AMZN230616P00091000 | 2023-02-06 3:30PM EST | 2023-06-16 | 4.30 | 4.20 | 4.30 | +0.26 | +6.44% | 27 | 5,769 | 38.32% |
| AMZN230915P00091000 | 2023-02-06 12:53PM EST | 2023-09-15 | 5.81 | 5.85 | 6.00 | +0.06 | +1.04% | 51 | 2,042 | 35.76% |
| AMZN240119P00091000 | 2023-02-06 3:06PM EST | 2024-01-19 | 7.58 | 7.55 | 7.70 | +0.08 | +1.07% | 17 | 4,987 | 33.47% |
| AMZN240621P00091000 | 2023-02-03 2:24PM EST | 2024-06-21 | 8.90 | 9.20 | 9.50 | 0.00 | - | 3 | 5,257 | 32.15% |
