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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00093000 | 2023-02-06 3:59PM EST | 2023-02-10 | 9.30 | 9.20 | 9.45 | -1.58 | -14.52% | 125 | 730 | 57.23% |
| AMZN230217C00093000 | 2023-02-06 2:52PM EST | 2023-02-17 | 10.04 | 9.65 | 9.85 | -1.11 | -9.96% | 53 | 1,712 | 51.86% |
| AMZN230224C00093000 | 2023-02-06 3:22PM EST | 2023-02-24 | 10.06 | 10.00 | 10.20 | -0.99 | -8.96% | 4 | 322 | 47.02% |
| AMZN230303C00093000 | 2023-02-06 10:31AM EST | 2023-03-03 | 9.92 | 10.40 | 10.60 | -1.98 | -16.64% | 4 | 167 | 45.53% |
| AMZN230310C00093000 | 2023-02-06 11:29AM EST | 2023-03-10 | 10.80 | 10.75 | 11.00 | -1.12 | -9.40% | 2 | 33 | 44.85% |
| AMZN230317C00093000 | 2023-02-06 3:29PM EST | 2023-03-17 | 11.20 | 11.20 | 11.40 | -1.45 | -11.46% | 9 | 3,804 | 44.58% |
| AMZN230324C00093000 | 2023-02-06 12:09PM EST | 2023-03-24 | 11.67 | 11.55 | 11.85 | -1.36 | -10.44% | 2 | 6 | 45.01% |
| AMZN230616C00093000 | 2023-02-06 12:41PM EST | 2023-06-16 | 16.12 | 15.50 | 15.70 | +0.17 | +1.07% | 44 | 3,480 | 45.25% |
| AMZN230915C00093000 | 2023-02-06 3:18PM EST | 2023-09-15 | 18.53 | 18.35 | 18.60 | -7.62 | -29.14% | 8 | 162 | 44.87% |
| AMZN240119C00093000 | 2023-02-06 11:31AM EST | 2024-01-19 | 21.65 | 21.55 | 21.95 | -1.36 | -5.91% | 2 | 1,941 | 45.08% |
| AMZN240621C00093000 | 2023-02-06 12:40PM EST | 2024-06-21 | 25.57 | 24.85 | 25.40 | -0.72 | -2.74% | 1 | 2,796 | 45.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00093000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 3,366 | 3,875 | 51.95% |
| AMZN230217P00093000 | 2023-02-06 3:53PM EST | 2023-02-17 | 0.43 | 0.43 | 0.45 | +0.02 | +4.88% | 517 | 1,436 | 45.80% |
| AMZN230224P00093000 | 2023-02-06 3:50PM EST | 2023-02-24 | 0.73 | 0.70 | 0.73 | +0.09 | +14.06% | 115 | 1,442 | 41.75% |
| AMZN230303P00093000 | 2023-02-06 3:46PM EST | 2023-03-03 | 1.07 | 1.00 | 1.07 | +0.16 | +17.58% | 183 | 1,022 | 40.65% |
| AMZN230310P00093000 | 2023-02-06 3:27PM EST | 2023-03-10 | 1.38 | 1.30 | 1.37 | +0.16 | +13.11% | 40 | 61 | 39.65% |
| AMZN230317P00093000 | 2023-02-06 3:57PM EST | 2023-03-17 | 1.65 | 1.63 | 1.69 | +0.21 | +14.58% | 1,603 | 6,072 | 39.31% |
| AMZN230324P00093000 | 2023-02-06 3:04PM EST | 2023-03-24 | 1.93 | 1.84 | 2.04 | +0.08 | +4.32% | 29 | 29 | 39.44% |
| AMZN230616P00093000 | 2023-02-06 3:25PM EST | 2023-06-16 | 4.90 | 4.80 | 4.90 | +0.40 | +8.89% | 15 | 5,500 | 37.70% |
| AMZN230915P00093000 | 2023-02-03 1:33PM EST | 2023-09-15 | 5.85 | 6.50 | 6.65 | 0.00 | - | 32 | 1,046 | 35.18% |
| AMZN240119P00093000 | 2023-02-06 1:46PM EST | 2024-01-19 | 8.32 | 8.25 | 8.45 | +0.42 | +5.32% | 30 | 2,093 | 33.13% |
| AMZN240621P00093000 | 2023-02-02 9:45AM EST | 2024-06-21 | 8.40 | 9.95 | 10.20 | 0.00 | - | 55 | 4,150 | 31.62% |
