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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00094000 | 2023-02-06 3:59PM EST | 2023-02-10 | 8.35 | 8.25 | 8.45 | -0.70 | -7.73% | 526 | 2,176 | 53.91% |
| AMZN230217C00094000 | 2023-02-06 3:26PM EST | 2023-02-17 | 8.65 | 8.80 | 8.95 | -1.62 | -15.77% | 311 | 886 | 50.20% |
| AMZN230224C00094000 | 2023-02-06 3:52PM EST | 2023-02-24 | 9.27 | 9.15 | 9.35 | -0.43 | -4.43% | 14 | 672 | 46.05% |
| AMZN230303C00094000 | 2023-02-06 12:07PM EST | 2023-03-03 | 9.80 | 9.55 | 9.80 | -0.95 | -8.84% | 81 | 134 | 44.95% |
| AMZN230310C00094000 | 2023-02-06 12:41PM EST | 2023-03-10 | 10.75 | 10.00 | 10.20 | -1.67 | -13.45% | 4 | 65 | 44.07% |
| AMZN230317C00094000 | 2023-02-06 3:17PM EST | 2023-03-17 | 10.54 | 10.45 | 10.65 | -1.04 | -8.98% | 8 | 2,908 | 44.17% |
| AMZN230324C00094000 | 2023-02-06 10:39AM EST | 2023-03-24 | 9.68 | 10.65 | 11.20 | -2.31 | -19.27% | 10 | 5 | 45.28% |
| AMZN230616C00094000 | 2023-02-06 3:50PM EST | 2023-06-16 | 15.00 | 14.85 | 15.10 | -0.27 | -1.77% | 81 | 1,446 | 45.14% |
| AMZN230915C00094000 | 2023-02-06 12:25PM EST | 2023-09-15 | 17.75 | 17.70 | 18.00 | -4.22 | -19.21% | 4 | 171 | 44.64% |
| AMZN240119C00094000 | 2023-02-03 3:49PM EST | 2024-01-19 | 21.55 | 20.90 | 21.30 | 0.00 | - | 11 | 1,583 | 44.65% |
| AMZN240621C00094000 | 2023-02-03 3:51PM EST | 2024-06-21 | 24.89 | 24.30 | 24.85 | 0.00 | - | 4 | 813 | 45.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00094000 | 2023-02-06 3:53PM EST | 2023-02-10 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 4,617 | 2,634 | 50.00% |
| AMZN230217P00094000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.55 | 0.54 | 0.56 | +0.03 | +5.77% | 512 | 1,665 | 45.02% |
| AMZN230224P00094000 | 2023-02-06 3:47PM EST | 2023-02-24 | 0.89 | 0.85 | 0.90 | +0.12 | +15.58% | 181 | 1,288 | 41.55% |
| AMZN230303P00094000 | 2023-02-06 3:46PM EST | 2023-03-03 | 1.25 | 1.17 | 1.23 | +0.21 | +20.19% | 131 | 286 | 39.89% |
| AMZN230310P00094000 | 2023-02-06 3:53PM EST | 2023-03-10 | 1.50 | 1.50 | 1.58 | +0.14 | +10.29% | 38 | 72 | 39.28% |
| AMZN230317P00094000 | 2023-02-06 3:53PM EST | 2023-03-17 | 1.85 | 1.85 | 1.91 | +0.19 | +11.45% | 873 | 7,977 | 38.87% |
| AMZN230324P00094000 | 2023-02-06 2:30PM EST | 2023-03-24 | 2.18 | 2.09 | 2.29 | +0.31 | +16.58% | 15 | 1,010 | 39.12% |
| AMZN230616P00094000 | 2023-02-06 3:33PM EST | 2023-06-16 | 5.20 | 5.10 | 5.20 | +0.25 | +5.05% | 8 | 3,290 | 37.29% |
| AMZN230915P00094000 | 2023-02-06 10:09AM EST | 2023-09-15 | 6.68 | 6.85 | 7.00 | +0.88 | +15.17% | 10 | 603 | 34.92% |
| AMZN240119P00094000 | 2023-02-06 1:46PM EST | 2024-01-19 | 8.67 | 8.60 | 8.80 | +0.17 | +2.00% | 3 | 2,954 | 32.84% |
| AMZN240621P00094000 | 2023-02-03 3:51PM EST | 2024-06-21 | 10.36 | 10.30 | 10.60 | 0.00 | - | 2 | 1,999 | 31.44% |
