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:97.00
認購期權範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00097000 | 2023-02-06 3:54PM EST | 2023-02-10 | 5.69 | 5.50 | 5.65 | -1.11 | -16.32% | 703 | 1,009 | 51.17% |
| AMZN230217C00097000 | 2023-02-06 3:54PM EST | 2023-02-17 | 6.60 | 6.35 | 6.50 | -1.20 | -15.38% | 134 | 1,491 | 47.56% |
| AMZN230224C00097000 | 2023-02-06 3:31PM EST | 2023-02-24 | 6.76 | 6.80 | 7.00 | -0.69 | -9.26% | 41 | 832 | 43.90% |
| AMZN230303C00097000 | 2023-02-06 3:55PM EST | 2023-03-03 | 7.45 | 7.30 | 7.50 | -1.15 | -13.37% | 325 | 521 | 42.70% |
| AMZN230310C00097000 | 2023-02-06 11:34AM EST | 2023-03-10 | 7.78 | 7.75 | 8.00 | -0.77 | -9.01% | 5 | 23 | 42.43% |
| AMZN230317C00097000 | 2023-02-06 3:52PM EST | 2023-03-17 | 8.40 | 8.30 | 8.45 | -1.00 | -10.64% | 84 | 4,629 | 42.19% |
| AMZN230324C00097000 | 2023-02-06 1:03PM EST | 2023-03-24 | 8.90 | 8.65 | 9.05 | -1.19 | -11.79% | 2 | 14 | 43.40% |
| AMZN230616C00097000 | 2023-02-06 3:52PM EST | 2023-06-16 | 13.10 | 12.95 | 13.15 | -0.95 | -6.76% | 148 | 1,529 | 43.80% |
| AMZN230915C00097000 | 2023-02-03 10:13AM EST | 2023-09-15 | 19.07 | 15.90 | 16.20 | 0.00 | - | 6 | 1,206 | 43.72% |
| AMZN240119C00097000 | 2023-02-06 3:53PM EST | 2024-01-19 | 19.50 | 19.20 | 19.55 | -0.30 | -1.52% | 6 | 1,998 | 43.78% |
| AMZN240621C00097000 | 2023-02-03 11:33AM EST | 2024-06-21 | 27.00 | 22.50 | 23.25 | 0.00 | - | 6 | 1,022 | 44.66% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00097000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70% | 5,928 | 2,425 | 46.78% |
| AMZN230217P00097000 | 2023-02-06 3:59PM EST | 2023-02-17 | 1.07 | 1.06 | 1.10 | +0.11 | +11.46% | 2,021 | 5,513 | 43.60% |
| AMZN230224P00097000 | 2023-02-06 3:57PM EST | 2023-02-24 | 1.50 | 1.47 | 1.53 | +0.22 | +17.19% | 345 | 368 | 40.06% |
| AMZN230303P00097000 | 2023-02-06 3:51PM EST | 2023-03-03 | 1.92 | 1.89 | 1.96 | +0.41 | +27.15% | 202 | 363 | 38.79% |
| AMZN230310P00097000 | 2023-02-06 3:50PM EST | 2023-03-10 | 2.37 | 2.26 | 2.35 | +0.35 | +17.33% | 40 | 164 | 38.04% |
| AMZN230317P00097000 | 2023-02-06 3:50PM EST | 2023-03-17 | 2.79 | 2.70 | 2.76 | +0.42 | +17.72% | 1,311 | 7,313 | 37.94% |
| AMZN230324P00097000 | 2023-02-06 3:58PM EST | 2023-03-24 | 3.09 | 2.94 | 3.20 | +0.34 | +12.36% | 69 | 49 | 38.32% |
| AMZN230616P00097000 | 2023-02-06 3:36PM EST | 2023-06-16 | 6.25 | 6.15 | 6.30 | +0.35 | +5.93% | 25 | 6,489 | 36.54% |
| AMZN230915P00097000 | 2023-02-03 1:33PM EST | 2023-09-15 | 7.20 | 8.00 | 8.15 | 0.00 | - | 17 | 1,053 | 34.20% |
| AMZN240119P00097000 | 2023-02-06 1:45PM EST | 2024-01-19 | 9.82 | 9.80 | 9.95 | +0.17 | +1.76% | 216 | 2,510 | 32.07% |
| AMZN240621P00097000 | 2023-02-02 3:23PM EST | 2024-06-21 | 9.53 | 11.50 | 11.75 | 0.00 | - | 1 | 479 | 30.67% |
