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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00098000 | 2023-02-06 3:55PM EST | 2023-02-10 | 4.89 | 4.65 | 4.85 | -1.31 | -21.13% | 548 | 2,069 | 51.27% |
| AMZN230217C00098000 | 2023-02-06 3:54PM EST | 2023-02-17 | 5.85 | 5.60 | 5.75 | -0.73 | -11.09% | 415 | 1,142 | 46.75% |
| AMZN230224C00098000 | 2023-02-06 3:31PM EST | 2023-02-24 | 6.07 | 6.05 | 6.25 | -0.96 | -13.66% | 14 | 472 | 42.87% |
| AMZN230303C00098000 | 2023-02-06 3:26PM EST | 2023-03-03 | 6.50 | 6.60 | 6.80 | -1.25 | -16.13% | 74 | 344 | 42.10% |
| AMZN230310C00098000 | 2023-02-06 9:39AM EST | 2023-03-10 | 7.92 | 7.10 | 7.30 | -2.93 | -27.00% | 1 | 38 | 41.72% |
| AMZN230317C00098000 | 2023-02-06 3:11PM EST | 2023-03-17 | 7.75 | 7.65 | 7.80 | -1.05 | -11.93% | 69 | 6,380 | 41.85% |
| AMZN230324C00098000 | 2023-02-03 1:10PM EST | 2023-03-24 | 11.43 | 7.90 | 8.45 | 0.00 | - | 17 | 14 | 43.32% |
| AMZN230616C00098000 | 2023-02-06 3:24PM EST | 2023-06-16 | 12.37 | 12.35 | 12.50 | -0.88 | -6.64% | 22 | 2,549 | 43.24% |
| AMZN230915C00098000 | 2023-02-03 3:50PM EST | 2023-09-15 | 15.80 | 15.30 | 15.65 | 0.00 | - | 45 | 1,431 | 43.51% |
| AMZN240119C00098000 | 2023-02-06 3:40PM EST | 2024-01-19 | 18.70 | 18.65 | 19.00 | -1.10 | -5.56% | 11 | 2,798 | 43.54% |
| AMZN240621C00098000 | 2023-02-06 9:30AM EST | 2024-06-21 | 22.50 | 21.95 | 22.75 | -8.21 | -26.73% | 1 | 860 | 44.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00098000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.51 | 0.49 | 0.51 | -0.01 | -1.92% | 8,187 | 4,950 | 45.90% |
| AMZN230217P00098000 | 2023-02-06 3:59PM EST | 2023-02-17 | 1.33 | 1.31 | 1.36 | +0.15 | +12.71% | 1,826 | 2,941 | 43.26% |
| AMZN230224P00098000 | 2023-02-06 3:59PM EST | 2023-02-24 | 1.77 | 1.73 | 1.81 | +0.23 | +14.94% | 400 | 374 | 39.62% |
| AMZN230303P00098000 | 2023-02-06 3:51PM EST | 2023-03-03 | 2.22 | 2.19 | 2.28 | +0.27 | +13.85% | 245 | 289 | 38.59% |
| AMZN230310P00098000 | 2023-02-06 3:50PM EST | 2023-03-10 | 2.69 | 2.56 | 2.68 | +0.29 | +12.08% | 92 | 411 | 37.77% |
| AMZN230317P00098000 | 2023-02-06 3:59PM EST | 2023-03-17 | 3.05 | 3.00 | 3.10 | +0.36 | +13.38% | 893 | 7,595 | 37.65% |
| AMZN230324P00098000 | 2023-02-06 3:55PM EST | 2023-03-24 | 3.25 | 3.25 | 3.50 | +0.25 | +8.33% | 60 | 155 | 37.65% |
| AMZN230616P00098000 | 2023-02-06 3:25PM EST | 2023-06-16 | 6.70 | 6.60 | 6.65 | +0.60 | +9.84% | 63 | 3,254 | 36.08% |
| AMZN230915P00098000 | 2023-02-06 11:02AM EST | 2023-09-15 | 8.59 | 8.40 | 8.55 | +0.49 | +6.05% | 2 | 1,698 | 33.93% |
| AMZN240119P00098000 | 2023-02-06 10:07AM EST | 2024-01-19 | 9.92 | 10.20 | 10.35 | -0.08 | -0.80% | 9 | 3,334 | 31.81% |
| AMZN240621P00098000 | 2023-02-02 3:50PM EST | 2024-06-21 | 9.90 | 11.85 | 12.15 | 0.00 | - | 617 | 852 | 30.41% |
