Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:95.00
認購期權範圍2024年9月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906C00095000 | 2024-08-30 2:33PM EDT | 2024-09-06 | 81.20 | 82.30 | 83.95 | +0.20 | +0.25% | 2 | 1 | 256.84% |
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 2024-09-13 | 76.10 | 83.35 | 84.00 | 0.00 | - | - | 10 | 151.17% |
| AMZN240920C00095000 | 2024-08-16 3:15PM EDT | 2024-09-20 | 80.00 | 83.40 | 84.00 | -2.92 | -3.52% | 1 | 1,940 | 124.22% |
| AMZN241004C00095000 | 2024-08-27 11:52AM EDT | 2024-10-04 | 78.00 | 83.35 | 84.70 | 0.00 | - | - | 2 | 110.69% |
| AMZN241018C00095000 | 2024-08-22 1:48PM EDT | 2024-10-18 | 80.45 | 83.90 | 84.65 | -2.65 | -3.19% | 1 | 55 | 99.98% |
| AMZN241115C00095000 | 2024-08-19 11:31AM EDT | 2024-11-15 | 83.60 | 84.45 | 85.15 | 0.00 | - | 50 | 8 | 88.23% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 84.10 | 85.80 | 0.00 | - | 2 | 2,960 | 74.76% |
| AMZN250117C00095000 | 2024-08-29 9:55AM EDT | 2025-01-17 | 80.35 | 84.65 | 86.35 | 0.00 | - | 1 | 2,488 | 72.00% |
| AMZN250221C00095000 | 2024-08-05 2:19PM EDT | 2025-02-21 | 70.04 | 84.00 | 86.95 | 0.00 | - | - | 1 | 64.15% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 85.45 | 87.20 | 0.00 | - | 1 | 14 | 65.23% |
| AMZN250620C00095000 | 2024-08-30 10:12AM EDT | 2025-06-20 | 84.97 | 86.05 | 89.20 | -4.88 | -5.43% | 3 | 509 | 60.31% |
| AMZN250815C00095000 | 2024-08-30 2:36PM EDT | 2025-08-15 | 86.82 | 88.25 | 90.60 | +3.01 | +3.59% | 10 | 62 | 62.02% |
| AMZN250919C00095000 | 2024-08-29 1:49PM EDT | 2025-09-19 | 84.26 | 88.60 | 90.55 | 0.00 | - | 2 | 8 | 59.63% |
| AMZN251219C00095000 | 2024-08-28 11:45AM EDT | 2025-12-19 | 82.85 | 89.35 | 92.20 | 0.00 | - | 2 | 429 | 57.12% |
| AMZN260116C00095000 | 2024-08-26 9:43AM EDT | 2026-01-16 | 90.00 | 89.60 | 92.80 | 0.00 | - | 1 | 65 | 56.67% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 2026-06-18 | 80.65 | 92.30 | 94.90 | 0.00 | - | 1 | 20 | 55.11% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 2026-12-18 | 94.50 | 94.25 | 97.35 | 0.00 | - | 2 | 36 | 52.93% |
認沽盤範圍2024年9月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906P00095000 | 2024-08-12 3:52PM EDT | 2024-09-06 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 10 | 196.88% |
| AMZN240913P00095000 | 2024-08-23 3:54PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 66 | 106.25% |
| AMZN240920P00095000 | 2024-08-30 12:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,296 | 84.38% |
| AMZN240927P00095000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 55 | 79.69% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | - | 0.05 | 0.00 | - | - | - | 80.08% |
| AMZN241018P00095000 | 2024-08-29 9:36AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 233 | 62.89% |
| AMZN241115P00095000 | 2024-08-29 9:51AM EDT | 2024-11-15 | 0.13 | 0.06 | 0.10 | 0.00 | - | 11 | 211 | 56.64% |
| AMZN241220P00095000 | 2024-08-30 9:45AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.18 | -0.05 | -20.83% | 50 | 1,975 | 51.37% |
| AMZN250117P00095000 | 2024-08-29 10:24AM EDT | 2025-01-17 | 0.31 | 0.25 | 0.27 | 0.00 | - | 5 | 12,295 | 49.22% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 2025-02-21 | 0.45 | 0.36 | 0.43 | 0.00 | - | 1 | 45 | 47.31% |
| AMZN250321P00095000 | 2024-08-29 1:38PM EDT | 2025-03-21 | 0.45 | 0.41 | 0.48 | -0.06 | -11.76% | 1 | 1,240 | 44.73% |
| AMZN250417P00095000 | 2024-08-28 1:31PM EDT | 2025-04-17 | 0.55 | 0.40 | 0.62 | 0.00 | - | 7 | 11 | 43.95% |
| AMZN250620P00095000 | 2024-08-30 10:12AM EDT | 2025-06-20 | 0.71 | 0.61 | 0.68 | -0.09 | -11.25% | 4 | 6,194 | 39.50% |
| AMZN250815P00095000 | 2024-08-05 1:26PM EDT | 2025-08-15 | 2.00 | 0.59 | 1.09 | 0.00 | - | - | 1 | 39.69% |
| AMZN250919P00095000 | 2024-08-08 10:44AM EDT | 2025-09-19 | 1.84 | 0.86 | 1.03 | 0.00 | - | 1 | 115 | 37.40% |
| AMZN251219P00095000 | 2024-08-20 2:03PM EDT | 2025-12-19 | 1.46 | 1.32 | 1.48 | 0.00 | - | 161 | 10,797 | 36.33% |
| AMZN260116P00095000 | 2024-08-22 3:35PM EDT | 2026-01-16 | 1.78 | 1.40 | 1.56 | 0.00 | - | 1 | 3,222 | 35.72% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 1.96 | 2.41 | 0.00 | - | 1 | 151 | 34.74% |
| AMZN261218P00095000 | 2024-08-26 3:46PM EDT | 2026-12-18 | 3.05 | 2.82 | 3.20 | -0.15 | -4.69% | 1 | 154 | 33.14% |
