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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00099000 | 2023-01-27 3:59PM EST | 2023-02-03 | 6.14 | 6.10 | 6.25 | +1.76 | +40.18% | 2,414 | 5,689 | 84.86% |
| AMZN230210C00099000 | 2023-01-27 3:57PM EST | 2023-02-10 | 6.63 | 6.55 | 6.70 | +1.79 | +36.98% | 456 | 2,321 | 63.84% |
| AMZN230217C00099000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.10 | 7.05 | 7.20 | +7.10 | - | 635 | 8,935 | 56.98% |
| AMZN230224C00099000 | 2023-01-27 3:55PM EST | 2023-02-24 | 7.45 | 7.30 | 7.55 | +1.98 | +36.20% | 130 | 479 | 51.87% |
| AMZN230303C00099000 | 2023-01-27 3:55PM EST | 2023-03-03 | 7.75 | 7.65 | 7.90 | +2.20 | +39.64% | 206 | 434 | 50.20% |
| AMZN230310C00099000 | 2023-01-27 3:55PM EST | 2023-03-10 | 8.05 | 7.85 | 8.40 | +8.05 | - | 100 | 566 | 49.52% |
| AMZN230317C00099000 | 2023-01-27 3:52PM EST | 2023-03-17 | 8.50 | 8.45 | 8.55 | +2.00 | +30.77% | 392 | 4,618 | 46.83% |
| AMZN230616C00099000 | 2023-01-27 3:51PM EST | 2023-06-16 | 12.60 | 12.35 | 12.55 | +2.38 | +23.29% | 57 | 2,535 | 43.95% |
| AMZN230915C00099000 | 2023-01-27 10:42AM EST | 2023-09-15 | 15.47 | 15.05 | 15.50 | +2.32 | +17.64% | 3 | 1,878 | 43.58% |
| AMZN240119C00099000 | 2023-01-27 2:37PM EST | 2024-01-19 | 18.65 | 18.15 | 18.75 | +2.40 | +14.77% | 33 | 2,641 | 43.41% |
| AMZN240621C00099000 | 2023-01-27 10:47AM EST | 2024-06-21 | 21.65 | 21.65 | 22.25 | +2.12 | +10.86% | 10 | 824 | 43.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00099000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.82 | 2.79 | 2.88 | -1.27 | -31.05% | 1,858 | 719 | 82.81% |
| AMZN230210P00099000 | 2023-01-27 3:58PM EST | 2023-02-10 | 3.22 | 3.15 | 3.25 | -1.23 | -27.64% | 300 | 150 | 61.30% |
| AMZN230217P00099000 | 2023-01-27 3:59PM EST | 2023-02-17 | 3.62 | 3.60 | 3.70 | +3.62 | - | 547 | 817 | 54.39% |
| AMZN230224P00099000 | 2023-01-27 3:08PM EST | 2023-02-24 | 3.60 | 3.80 | 3.95 | -1.54 | -29.96% | 126 | 31 | 49.66% |
| AMZN230303P00099000 | 2023-01-27 3:59PM EST | 2023-03-03 | 4.10 | 4.10 | 4.20 | -1.30 | -24.07% | 20 | 24 | 46.35% |
| AMZN230310P00099000 | 2023-01-27 3:53PM EST | 2023-03-10 | 4.38 | 4.25 | 4.55 | +4.38 | - | 59 | 1 | 44.89% |
| AMZN230317P00099000 | 2023-01-27 3:49PM EST | 2023-03-17 | 4.50 | 4.65 | 4.75 | -1.35 | -23.08% | 615 | 7,255 | 42.90% |
| AMZN230616P00099000 | 2023-01-27 1:13PM EST | 2023-06-16 | 7.60 | 7.40 | 7.55 | -1.05 | -12.14% | 45 | 4,824 | 36.74% |
| AMZN230915P00099000 | 2023-01-27 2:49PM EST | 2023-09-15 | 8.93 | 9.00 | 9.25 | -1.60 | -15.19% | 156 | 3,096 | 33.99% |
| AMZN240119P00099000 | 2023-01-27 3:53PM EST | 2024-01-19 | 10.80 | 10.65 | 10.95 | -1.40 | -11.48% | 120 | 3,369 | 31.68% |
| AMZN240621P00099000 | 2023-01-27 11:57AM EST | 2024-06-21 | 12.58 | 12.40 | 12.90 | -4.41 | -25.96% | 17 | 445 | 30.66% |
