AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:95.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00095000 | 2023-06-08 10:03AM EDT | 2023-06-09 | 28.61 | 29.60 | 29.70 | 0.00 | - | 3 | 26 | 0.00% |
| AMZN230616C00095000 | 2023-06-08 3:49PM EDT | 2023-06-16 | 29.45 | 29.30 | 30.20 | 0.00 | - | 39 | 10,133 | 92.58% |
| AMZN230623C00095000 | 2023-06-07 12:43PM EDT | 2023-06-23 | 28.02 | 29.40 | 30.40 | 0.00 | - | 3 | 202 | 79.98% |
| AMZN230630C00095000 | 2023-06-08 11:40AM EDT | 2023-06-30 | 29.97 | 29.45 | 30.50 | 0.00 | - | 2 | 105 | 69.68% |
| AMZN230707C00095000 | 2023-06-06 3:54PM EDT | 2023-07-07 | 32.20 | 30.05 | 31.30 | 0.00 | - | 1 | 3 | 65.43% |
| AMZN230714C00095000 | 2023-06-02 11:37AM EDT | 2023-07-14 | 30.50 | 29.65 | 30.80 | 0.00 | - | 3 | 3 | 61.38% |
| AMZN230721C00095000 | 2023-06-08 3:55PM EDT | 2023-07-21 | 29.80 | 30.25 | 30.80 | 0.00 | - | 35 | 5,361 | 50.44% |
| AMZN230818C00095000 | 2023-06-08 1:58PM EDT | 2023-08-18 | 30.20 | 31.25 | 31.95 | 0.00 | - | 12 | 3,987 | 53.32% |
| AMZN230915C00095000 | 2023-06-08 3:35PM EDT | 2023-09-15 | 31.38 | 31.35 | 32.45 | 0.00 | - | 41 | 97,658 | 52.00% |
| AMZN231020C00095000 | 2023-06-08 11:30AM EDT | 2023-10-20 | 32.99 | 32.30 | 33.00 | 0.00 | - | 65 | 3,325 | 48.10% |
| AMZN231117C00095000 | 2023-06-08 12:44PM EDT | 2023-11-17 | 33.80 | 33.90 | 35.10 | 0.00 | - | 1 | 50 | 51.39% |
| AMZN240119C00095000 | 2023-06-08 11:13AM EDT | 2024-01-19 | 35.96 | 35.70 | 35.95 | 0.00 | - | 5 | 5,884 | 49.35% |
| AMZN240315C00095000 | 2023-06-08 1:02PM EDT | 2024-03-15 | 36.95 | 37.25 | 37.65 | 0.00 | - | 57 | 963 | 49.84% |
| AMZN240621C00095000 | 2023-06-08 12:40PM EDT | 2024-06-21 | 39.00 | 39.55 | 39.90 | 0.00 | - | 1 | 20,871 | 49.12% |
| AMZN240920C00095000 | 2023-06-08 12:09PM EDT | 2024-09-20 | 41.12 | 40.75 | 41.50 | 0.00 | - | 6 | 1,598 | 47.96% |
| AMZN250117C00095000 | 2023-06-08 10:46AM EDT | 2025-01-17 | 43.90 | 43.10 | 44.05 | 0.00 | - | 6 | 2,614 | 48.23% |
| AMZN250620C00095000 | 2023-06-02 1:41PM EDT | 2025-06-20 | 45.62 | 45.20 | 47.00 | 0.00 | - | 3 | 554 | 48.42% |
| AMZN251219C00095000 | 2023-06-08 12:52PM EDT | 2025-12-19 | 49.28 | 49.05 | 50.95 | 0.00 | - | 13 | 486 | 49.95% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00095000 | 2023-06-07 9:51AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,257 | 181.25% |
| AMZN230616P00095000 | 2023-06-09 9:38AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 26,379 | 67.19% |
| AMZN230623P00095000 | 2023-06-08 2:36PM EDT | 2023-06-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 40 | 1,432 | 54.69% |
| AMZN230630P00095000 | 2023-06-08 2:27PM EDT | 2023-06-30 | 0.05 | 0.05 | 0.06 | 0.00 | - | 13 | 434 | 50.20% |
| AMZN230707P00095000 | 2023-06-08 10:01AM EDT | 2023-07-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 70 | 46.29% |
| AMZN230714P00095000 | 2023-06-08 3:02PM EDT | 2023-07-14 | 0.12 | 0.10 | 0.12 | 0.00 | - | 7 | 103 | 43.36% |
| AMZN230721P00095000 | 2023-06-09 9:34AM EDT | 2023-07-21 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 2 | 18,095 | 41.99% |
| AMZN230818P00095000 | 2023-06-09 9:38AM EDT | 2023-08-18 | 0.58 | 0.56 | 0.58 | -0.02 | -3.33% | 1 | 12,934 | 41.50% |
| AMZN230915P00095000 | 2023-06-08 10:53AM EDT | 2023-09-15 | 0.91 | 0.90 | 0.94 | 0.00 | - | 6 | 16,310 | 39.50% |
| AMZN231020P00095000 | 2023-06-08 1:45PM EDT | 2023-10-20 | 1.36 | 1.30 | 1.34 | 0.00 | - | 98 | 13,338 | 37.39% |
| AMZN231117P00095000 | 2023-06-08 3:08PM EDT | 2023-11-17 | 1.98 | 1.93 | 1.99 | 0.00 | - | 174 | 814 | 38.34% |
| AMZN240119P00095000 | 2023-06-08 2:12PM EDT | 2024-01-19 | 2.68 | 2.60 | 2.66 | 0.00 | - | 377 | 22,322 | 35.89% |
| AMZN240315P00095000 | 2023-06-08 10:34AM EDT | 2024-03-15 | 3.40 | 3.35 | 3.45 | 0.00 | - | 11 | 2,624 | 35.34% |
| AMZN240621P00095000 | 2023-06-08 12:55PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.50 | 0.00 | - | 1 | 23,848 | 33.86% |
| AMZN240920P00095000 | 2023-06-08 3:56PM EDT | 2024-09-20 | 5.48 | 5.10 | 5.50 | 0.00 | - | 10 | 2,215 | 33.16% |
| AMZN250117P00095000 | 2023-06-08 1:08PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.75 | 0.00 | - | 10 | 9,243 | 32.57% |
| AMZN250620P00095000 | 2023-06-08 10:15AM EDT | 2025-06-20 | 8.20 | 7.75 | 8.20 | 0.00 | - | 2 | 4,808 | 31.93% |
| AMZN251219P00095000 | 2023-06-08 12:14PM EDT | 2025-12-19 | 9.60 | 9.30 | 9.95 | 0.00 | - | 1 | 23,512 | 31.68% |
