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4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00095000 | 2024-04-16 10:18AM EDT | 2024-04-19 | 89.40 | 86.00 | 86.60 | 0.00 | - | 2 | 683 | 306.25% |
| AMZN240517C00095000 | 2024-04-17 1:01PM EDT | 2024-05-17 | 85.95 | 86.45 | 87.05 | -3.90 | -4.34% | 27 | 31 | 117.87% |
| AMZN240621C00095000 | 2024-04-17 11:33AM EDT | 2024-06-21 | 88.04 | 86.90 | 87.60 | -2.07 | -2.30% | 3 | 20,854 | 91.38% |
| AMZN240719C00095000 | 2024-04-09 10:30AM EDT | 2024-07-19 | 92.32 | 87.45 | 88.30 | 0.00 | - | 2 | 967 | 84.91% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 87.90 | 88.80 | 0.00 | - | - | 3 | 79.13% |
| AMZN240920C00095000 | 2024-04-11 2:48PM EDT | 2024-09-20 | 97.06 | 88.45 | 89.20 | 0.00 | - | 5 | 1,775 | 73.39% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 50.93% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 89.55 | 90.50 | 0.00 | - | 2 | 3 | 69.96% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 90.15 | 91.00 | 0.00 | - | 1 | 2,958 | 67.49% |
| AMZN250117C00095000 | 2024-04-17 9:36AM EDT | 2025-01-17 | 94.00 | 90.65 | 91.55 | +0.02 | +0.02% | 5 | 2,365 | 66.28% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 91.05 | 93.45 | 0.00 | - | 3 | 9 | 64.08% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 92.30 | 95.30 | 0.00 | - | 1 | 569 | 61.64% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 93.30 | 97.25 | 0.00 | - | 1 | 6 | 59.86% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 95.25 | 98.45 | 0.00 | - | 3 | 455 | 58.88% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 95.85 | 98.85 | 0.00 | - | 2 | 57 | 58.68% |
| AMZN260618C00095000 | 2024-04-12 10:09AM EDT | 2026-06-18 | 105.48 | 98.25 | 101.60 | 0.00 | - | 1 | 21 | 57.68% |
| AMZN261218C00095000 | 2024-04-08 2:30PM EDT | 2026-12-18 | 104.95 | 100.70 | 104.10 | 0.00 | - | 2 | 4 | 56.15% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 275.00% |
| AMZN240426P00095000 | 2024-04-17 1:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 18 | 128.13% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 2,655 | 83.98% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | 0.00 | - | 3 | 28,107 | 62.50% |
| AMZN240719P00095000 | 2024-04-11 2:39PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.13 | 0.00 | - | 445 | 681 | 54.59% |
| AMZN240816P00095000 | 2024-04-15 3:18PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.23 | 0.00 | - | 1 | 46 | 51.86% |
| AMZN240920P00095000 | 2024-04-17 1:30PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.29 | +0.03 | +12.00% | 2 | 3,777 | 47.85% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.32 | 0.37 | 0.00 | - | 50 | 73 | 45.78% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.50 | 0.54 | 0.00 | - | 15 | 99 | 45.41% |
| AMZN241220P00095000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 0.64 | 0.64 | 0.69 | 0.00 | - | 20 | 390 | 43.95% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 0.82 | 0.80 | 0.85 | +0.12 | +17.14% | 7 | 12,050 | 43.31% |
| AMZN250321P00095000 | 2024-04-16 11:16AM EDT | 2025-03-21 | 1.07 | 1.10 | 1.22 | 0.00 | - | 160 | 93 | 42.02% |
| AMZN250620P00095000 | 2024-04-12 11:08AM EDT | 2025-06-20 | 1.36 | 1.51 | 1.58 | 0.00 | - | 3 | 6,412 | 39.47% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 1.99 | 2.13 | +0.31 | +18.13% | 10 | 67 | 38.46% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.42 | 2.66 | 0.00 | - | 1 | 10,825 | 37.53% |
| AMZN260116P00095000 | 2024-04-03 12:00PM EDT | 2026-01-16 | 2.66 | 2.54 | 2.71 | +0.08 | +3.10% | 1 | 3,394 | 36.88% |
| AMZN260618P00095000 | 2024-04-16 10:17AM EDT | 2026-06-18 | 3.30 | 3.30 | 3.55 | 0.00 | - | 57 | 147 | 35.67% |
| AMZN261218P00095000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 3.75 | 4.05 | 4.30 | 0.00 | - | 1 | 8 | 34.01% |
