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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00092000 | 2023-02-06 3:24PM EST | 2023-02-10 | 10.10 | 10.20 | 10.40 | -1.64 | -13.97% | 48 | 800 | 59.96% |
| AMZN230217C00092000 | 2023-02-06 1:37PM EST | 2023-02-17 | 10.87 | 10.60 | 10.75 | -1.33 | -10.90% | 78 | 516 | 50.98% |
| AMZN230224C00092000 | 2023-02-03 3:13PM EST | 2023-02-24 | 12.10 | 10.85 | 11.10 | 0.00 | - | 1,347 | 1,739 | 48.63% |
| AMZN230303C00092000 | 2023-02-06 11:07AM EST | 2023-03-03 | 11.10 | 11.20 | 11.45 | -1.10 | -9.02% | 2 | 190 | 46.53% |
| AMZN230310C00092000 | 2023-02-06 2:50PM EST | 2023-03-10 | 12.04 | 11.60 | 11.85 | -0.98 | -7.53% | 1 | 433 | 46.00% |
| AMZN230317C00092000 | 2023-02-06 3:57PM EST | 2023-03-17 | 12.00 | 12.00 | 12.20 | -0.50 | -4.00% | 28 | 3,757 | 45.31% |
| AMZN230324C00092000 | 2023-02-06 10:37AM EST | 2023-03-24 | 10.90 | 12.20 | 12.65 | -3.97 | -26.70% | 1 | 3 | 45.85% |
| AMZN230616C00092000 | 2023-02-06 3:24PM EST | 2023-06-16 | 16.12 | 16.20 | 16.45 | -5.02 | -23.75% | 4 | 1,962 | 46.00% |
| AMZN230915C00092000 | 2023-02-02 10:28AM EST | 2023-09-15 | 25.85 | 19.00 | 19.25 | 0.00 | - | 5 | 182 | 45.24% |
| AMZN240119C00092000 | 2023-02-06 11:25AM EST | 2024-01-19 | 22.03 | 22.20 | 22.60 | -1.72 | -7.24% | 1 | 1,774 | 45.49% |
| AMZN240621C00092000 | 2023-02-03 11:07AM EST | 2024-06-21 | 30.38 | 25.50 | 26.15 | 0.00 | - | 1 | 915 | 46.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00092000 | 2023-02-06 3:53PM EST | 2023-02-10 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1,228 | 4,913 | 54.30% |
| AMZN230217P00092000 | 2023-02-06 3:50PM EST | 2023-02-17 | 0.37 | 0.34 | 0.36 | +0.04 | +12.12% | 728 | 1,725 | 46.63% |
| AMZN230224P00092000 | 2023-02-06 3:53PM EST | 2023-02-24 | 0.57 | 0.58 | 0.60 | -0.04 | -6.56% | 304 | 729 | 42.24% |
| AMZN230303P00092000 | 2023-02-06 3:46PM EST | 2023-03-03 | 0.92 | 0.86 | 0.92 | +0.17 | +22.67% | 408 | 393 | 41.26% |
| AMZN230310P00092000 | 2023-02-06 3:44PM EST | 2023-03-10 | 1.17 | 1.12 | 1.19 | +0.16 | +15.84% | 180 | 83 | 40.11% |
| AMZN230317P00092000 | 2023-02-06 3:57PM EST | 2023-03-17 | 1.46 | 1.43 | 1.49 | +0.16 | +12.31% | 394 | 4,713 | 39.72% |
| AMZN230324P00092000 | 2023-02-06 12:26PM EST | 2023-03-24 | 1.83 | 1.63 | 1.84 | +0.13 | +7.65% | 23 | 178 | 40.03% |
| AMZN230616P00092000 | 2023-02-06 3:30PM EST | 2023-06-16 | 4.55 | 4.50 | 4.60 | +0.35 | +8.33% | 33 | 3,319 | 38.04% |
| AMZN230915P00092000 | 2023-02-03 3:22PM EST | 2023-09-15 | 6.00 | 6.20 | 6.35 | 0.00 | - | 250 | 2,474 | 35.58% |
| AMZN240119P00092000 | 2023-02-06 3:47PM EST | 2024-01-19 | 8.07 | 7.90 | 8.10 | +0.50 | +6.61% | 2 | 6,476 | 33.39% |
| AMZN240621P00092000 | 2023-02-03 11:03AM EST | 2024-06-21 | 8.10 | 9.55 | 9.80 | 0.00 | - | 1 | 6,808 | 31.78% |
