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
市前：
拍板:95.00
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00095000 | 2022-09-27 3:46PM EDT | 2022-09-30 | 19.45 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 0.00% |
| AMZN221007C00095000 | 2022-09-27 9:31AM EDT | 2022-10-07 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| AMZN221021C00095000 | 2022-09-27 3:32PM EDT | 2022-10-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 17 | 212 | 0.00% |
| AMZN221028C00095000 | 2022-09-27 11:21AM EDT | 2022-10-28 | 21.95 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| AMZN221118C00095000 | 2022-09-26 10:14AM EDT | 2022-11-18 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| AMZN221216C00095000 | 2022-09-26 11:26AM EDT | 2022-12-16 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120C00095000 | 2022-09-27 2:33PM EDT | 2023-01-20 | 24.21 | 0.00 | 0.00 | 0.00 | - | 123 | 12,404 | 0.00% |
| AMZN230217C00095000 | 2022-09-27 2:51PM EDT | 2023-02-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 0.00% |
| AMZN230317C00095000 | 2022-09-26 1:31PM EDT | 2023-03-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,533 | 0.00% |
| AMZN230421C00095000 | 2022-09-27 1:13PM EDT | 2023-04-21 | 27.17 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN230616C00095000 | 2022-09-13 3:26PM EDT | 2023-06-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| AMZN230721C00095000 | 2022-09-27 10:33AM EDT | 2023-07-21 | 31.38 | 0.00 | 0.00 | 0.00 | - | 162 | 160 | 0.00% |
| AMZN230915C00095000 | 2022-09-26 3:59PM EDT | 2023-09-15 | 32.46 | 0.00 | 0.00 | 0.00 | - | 242 | 291 | 0.00% |
| AMZN240119C00095000 | 2022-09-27 12:34PM EDT | 2024-01-19 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,481 | 0.00% |
| AMZN240621C00095000 | 2022-09-27 9:39AM EDT | 2024-06-21 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00095000 | 2022-09-27 12:19PM EDT | 2025-01-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00095000 | 2022-09-27 2:51PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 638 | 7,384 | 50.00% |
| AMZN221007P00095000 | 2022-09-27 3:57PM EDT | 2022-10-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 181 | 853 | 25.00% |
| AMZN221014P00095000 | 2022-09-27 3:52PM EDT | 2022-10-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 131 | 1,346 | 25.00% |
| AMZN221021P00095000 | 2022-09-27 3:53PM EDT | 2022-10-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 166 | 4,847 | 12.50% |
| AMZN221028P00095000 | 2022-09-27 2:56PM EDT | 2022-10-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 146 | 591 | 12.50% |
| AMZN221104P00095000 | 2022-09-27 3:49PM EDT | 2022-11-04 | 1.80 | 0.00 | 0.00 | 0.00 | - | 87 | 88 | 12.50% |
| AMZN221118P00095000 | 2022-09-27 3:36PM EDT | 2022-11-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 258 | 3,778 | 12.50% |
| AMZN221216P00095000 | 2022-09-27 3:43PM EDT | 2022-12-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 148 | 1,746 | 6.25% |
| AMZN230120P00095000 | 2022-09-27 2:39PM EDT | 2023-01-20 | 4.18 | 0.00 | 0.00 | 0.00 | - | 24 | 16,956 | 6.25% |
| AMZN230217P00095000 | 2022-09-27 3:50PM EDT | 2023-02-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 46 | 1,154 | 6.25% |
| AMZN230317P00095000 | 2022-09-27 3:06PM EDT | 2023-03-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 60 | 7,647 | 6.25% |
| AMZN230421P00095000 | 2022-09-27 1:33PM EDT | 2023-04-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 116 | 563 | 6.25% |
| AMZN230616P00095000 | 2022-09-27 3:40PM EDT | 2023-06-16 | 7.34 | 0.00 | 0.00 | 0.00 | - | 47 | 5,777 | 6.25% |
| AMZN230721P00095000 | 2022-09-27 11:26AM EDT | 2023-07-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 41 | 576 | 6.25% |
| AMZN230915P00095000 | 2022-09-26 10:57AM EDT | 2023-09-15 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 3.13% |
| AMZN240119P00095000 | 2022-09-27 3:29PM EDT | 2024-01-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 56 | 7,818 | 3.13% |
| AMZN240621P00095000 | 2022-09-23 10:07AM EDT | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,953 | 3.13% |
| AMZN250117P00095000 | 2022-09-27 12:30PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 19 | 332 | 3.13% |
