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:95.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00095000 | 2023-01-27 3:59PM EST | 2023-02-03 | 8.82 | 8.75 | 8.95 | +2.17 | +32.63% | 6,482 | 13,590 | 85.21% |
| AMZN230210C00095000 | 2023-01-27 3:58PM EST | 2023-02-10 | 9.30 | 9.20 | 9.40 | +2.20 | +30.99% | 638 | 1,838 | 65.28% |
| AMZN230217C00095000 | 2023-01-27 3:59PM EST | 2023-02-17 | 9.80 | 9.70 | 9.90 | +2.20 | +28.95% | 7,148 | 35,752 | 59.03% |
| AMZN230224C00095000 | 2023-01-27 3:57PM EST | 2023-02-24 | 10.20 | 10.00 | 10.20 | +2.70 | +36.00% | 253 | 1,426 | 54.00% |
| AMZN230303C00095000 | 2023-01-27 3:43PM EST | 2023-03-03 | 11.10 | 10.25 | 10.55 | +3.15 | +39.62% | 56 | 256 | 50.95% |
| AMZN230310C00095000 | 2023-01-27 3:43PM EST | 2023-03-10 | 11.33 | 10.45 | 11.05 | +11.33 | - | 6 | 2 | 51.87% |
| AMZN230317C00095000 | 2023-01-27 3:56PM EST | 2023-03-17 | 11.17 | 11.05 | 11.20 | +2.27 | +25.51% | 695 | 23,007 | 49.08% |
| AMZN230421C00095000 | 2023-01-27 3:58PM EST | 2023-04-21 | 12.48 | 12.40 | 12.60 | +2.29 | +22.47% | 601 | 12,289 | 45.37% |
| AMZN230616C00095000 | 2023-01-27 3:57PM EST | 2023-06-16 | 14.90 | 14.75 | 15.10 | +2.20 | +17.32% | 290 | 5,176 | 45.91% |
| AMZN230721C00095000 | 2023-01-27 3:41PM EST | 2023-07-21 | 16.50 | 15.70 | 16.05 | +3.08 | +22.95% | 469 | 1,805 | 44.68% |
| AMZN230915C00095000 | 2023-01-27 3:33PM EST | 2023-09-15 | 18.40 | 17.35 | 17.85 | +3.68 | +25.00% | 34 | 1,259 | 44.86% |
| AMZN231020C00095000 | 2023-01-27 3:55PM EST | 2023-10-20 | 18.45 | 18.25 | 18.90 | +2.80 | +17.89% | 86 | 532 | 45.04% |
| AMZN240119C00095000 | 2023-01-27 3:43PM EST | 2024-01-19 | 21.34 | 20.45 | 20.95 | +2.81 | +15.16% | 125 | 3,713 | 44.34% |
| AMZN240315C00095000 | 2023-01-27 3:10PM EST | 2024-03-15 | 22.70 | 21.85 | 23.40 | +3.14 | +16.05% | 17 | 150 | 47.31% |
| AMZN240621C00095000 | 2023-01-27 2:00PM EST | 2024-06-21 | 24.33 | 23.70 | 24.50 | +2.58 | +11.86% | 19 | 20,506 | 45.00% |
| AMZN240920C00095000 | 2023-01-27 10:15AM EST | 2024-09-20 | 25.50 | 25.10 | 26.40 | +2.75 | +12.09% | 1 | 428 | 45.40% |
| AMZN250117C00095000 | 2023-01-27 3:52PM EST | 2025-01-17 | 28.00 | 27.55 | 28.35 | +2.40 | +9.37% | 102 | 2,538 | 45.20% |
| AMZN250620C00095000 | 2023-01-27 3:11PM EST | 2025-06-20 | 31.05 | 28.80 | 32.05 | +3.05 | +10.89% | 22 | 227 | 47.51% |
| AMZN251219C00095000 | 2023-01-27 2:59PM EST | 2025-12-19 | 33.05 | 30.95 | 34.70 | +33.05 | - | 20 | 8 | 47.51% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00095000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.52 | 1.49 | 1.54 | -0.86 | -36.13% | 5,364 | 4,899 | 82.81% |
| AMZN230210P00095000 | 2023-01-27 3:59PM EST | 2023-02-10 | 1.89 | 1.87 | 1.92 | -0.86 | -31.27% | 938 | 1,457 | 62.62% |
| AMZN230217P00095000 | 2023-01-27 3:59PM EST | 2023-02-17 | 2.29 | 2.27 | 2.35 | -0.86 | -27.30% | 7,639 | 37,045 | 55.86% |
| AMZN230224P00095000 | 2023-01-27 3:52PM EST | 2023-02-24 | 2.46 | 2.49 | 2.56 | -0.94 | -27.65% | 353 | 388 | 50.42% |
| AMZN230303P00095000 | 2023-01-27 3:45PM EST | 2023-03-03 | 2.60 | 2.74 | 2.88 | -1.17 | -31.03% | 133 | 215 | 48.33% |
| AMZN230310P00095000 | 2023-01-27 3:48PM EST | 2023-03-10 | 2.85 | 2.88 | 3.15 | +2.85 | - | 32 | 1 | 46.31% |
| AMZN230317P00095000 | 2023-01-27 3:59PM EST | 2023-03-17 | 3.27 | 3.25 | 3.35 | -0.88 | -21.20% | 1,236 | 26,395 | 44.37% |
| AMZN230421P00095000 | 2023-01-27 3:51PM EST | 2023-04-21 | 4.15 | 4.20 | 4.35 | -0.93 | -18.31% | 1,706 | 15,815 | 39.60% |
| AMZN230616P00095000 | 2023-01-27 3:58PM EST | 2023-06-16 | 5.90 | 5.90 | 6.05 | -0.98 | -14.24% | 336 | 10,745 | 38.09% |
| AMZN230721P00095000 | 2023-01-27 3:45PM EST | 2023-07-21 | 6.25 | 6.35 | 6.55 | -1.25 | -16.67% | 224 | 4,167 | 35.99% |
| AMZN230915P00095000 | 2023-01-27 3:48PM EST | 2023-09-15 | 7.40 | 7.40 | 7.65 | -1.40 | -15.91% | 78 | 4,804 | 35.00% |
| AMZN231020P00095000 | 2023-01-27 3:49PM EST | 2023-10-20 | 7.75 | 7.85 | 8.10 | -1.43 | -15.58% | 17 | 964 | 34.02% |
| AMZN240119P00095000 | 2023-01-27 3:53PM EST | 2024-01-19 | 9.25 | 9.10 | 9.40 | -1.00 | -9.76% | 227 | 11,538 | 32.84% |
| AMZN240315P00095000 | 2023-01-27 10:42AM EST | 2024-03-15 | 9.85 | 9.35 | 10.95 | -1.46 | -12.91% | 22 | 1,035 | 34.38% |
| AMZN240621P00095000 | 2023-01-27 3:34PM EST | 2024-06-21 | 10.50 | 10.80 | 11.25 | -1.95 | -15.66% | 58 | 22,952 | 31.57% |
| AMZN240920P00095000 | 2023-01-26 9:52AM EST | 2024-09-20 | 13.13 | 11.55 | 12.05 | 0.00 | - | 25 | 127 | 30.73% |
| AMZN250117P00095000 | 2023-01-27 2:39PM EST | 2025-01-17 | 12.78 | 12.50 | 13.00 | -1.67 | -11.56% | 217 | 6,946 | 29.87% |
| AMZN250620P00095000 | 2023-01-27 3:11PM EST | 2025-06-20 | 13.80 | 13.25 | 15.10 | -1.20 | -8.00% | 29 | 305 | 30.70% |
| AMZN251219P00095000 | 2023-01-27 2:21PM EST | 2025-12-19 | 15.10 | 13.95 | 16.30 | +15.10 | - | 5 | 1 | 29.80% |
