Comments
Loading...
Amazon.com (NASDAQ:AMZN) 株価情報, オプションチェーン
オプションチェーンは、Amazon.comの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Amazon.comの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price103.85Nov 19, 2024
Change
00%
Bid100.5
Ask101.1
volume0
Intrest70
Strike
100
100
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1022
Last Price96.6Nov 15, 2024
Change
00%
Bid95.55
Ask96.1
volume0
Intrest22
Strike
105
105
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Last Price92.76Nov 20, 2024
Change
00%
Bid90.55
Ask91.1
volume0
Intrest200
Strike
110
110
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price86.93Nov 18, 2024
Change
00%
Bid85.55
Ask86.1
volume0
Intrest10
Strike
115
115
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price81.67Nov 20, 2024
Change
00%
Bid80.55
Ask81.1
volume0
Intrest13
Strike
120
120
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price79.82Nov 15, 2024
Change
00%
Bid75.55
Ask76.1
volume0
Intrest34
Strike
125
125
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price83.14Nov 14, 2024
Change
00%
Bid70.55
Ask71.1
volume0
Intrest2
Strike
130
130
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2593
Last Price69.45Nov 19, 2024
Change
00%
Bid65.55
Ask66.1
volume0
Intrest34
Strike
135
135
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1047
Last Price61.47Nov 20, 2024
Change
00%
Bid60.55
Ask61.1
volume0
Intrest21
Strike
140
140
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2894
Last Price56.09Nov 19, 2024
Change
00%
Bid55.55
Ask56.1
volume0
Intrest26
Strike
145
145
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2397
Last Price52.18Nov 21, 2024
Change
0.841.64%
Bid50.55
Ask51.15
volume4
Intrest234
Strike
150
150
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest684
Last Price49.26Nov 19, 2024
Change
00%
Bid45.55
Ask46.15
volume0
Intrest19
Strike
155
155
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest678
Last Price41.43Nov 20, 2024
Change
00%
Bid40.6
Ask41.15
volume0
Intrest164
Strike
160
160
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3123
Last Price36.23Nov 20, 2024
Change
00%
Bid35.55
Ask36.15
volume0
Intrest116
Strike
165
165
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume289
Intrest1909
Last Price31.27Nov 20, 2024
Change
00%
Bid30.55
Ask31.15
volume0
Intrest119
Strike
170
170
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume89
Intrest3653
Last Price28.35Nov 21, 2024
Change
0.31.05%
Bid28.1
Ask28.65
volume1
Intrest0
Strike
172.5
172.5
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Last Price25.46Nov 21, 2024
Change
2.047.42%
Bid25.6
Ask26.1
volume2
Intrest317
Strike
175
175
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume95
Intrest2959
Last Price23.25Nov 21, 2024
Change
0.773.21%
Bid23.1
Ask23.65
volume3
Intrest37
Strike
177.5
177.5
Last Price0.03Nov 21, 2024
Change
00%
Bid0.02
Ask0.03
volume1
Intrest1019
Last Price20.75Nov 21, 2024
Change
0.753.49%
Bid20.65
Ask21.1
volume6
Intrest928
Strike
180
180
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid0.02
Ask0.03
volume14
Intrest5860
Last Price18.4Nov 21, 2024
Change
1.99.36%
Bid18.25
Ask18.6
volume1
Intrest253
Strike
182.5
182.5
Last Price0.03Nov 21, 2024
Change
0.0240%
Bid0.03
Ask0.05
volume101
Intrest6461
Last Price16.45Nov 21, 2024
Change
0.040.24%
Bid15.8
Ask16.1
volume6
Intrest849
Strike
185
185
Last Price0.07Nov 21, 2024
Change
0.0112.5%
Bid0.05
Ask0.06
volume30
Intrest22191
Last Price13.19Nov 21, 2024
Change
2.2614.63%
Bid13.25
Ask13.7
volume19
Intrest186
Strike
187.5
187.5
Last Price0.08Nov 21, 2024
Change
0.0220%
Bid0.07
Ask0.09
volume74
Intrest5242
Last Price10.95Nov 21, 2024
Change
1.7513.78%
Bid10.7
Ask11.15
volume116
Intrest2038
Strike
190
190
Last Price0.09Nov 21, 2024
Change
0.0535.71%
Bid0.1
Ask0.12
volume317
Intrest8676
Last Price9Nov 21, 2024
Change
1.5514.69%
Bid8.35
Ask8.8
volume56
Intrest1002
Strike
192.5
192.5
Last Price0.18Nov 21, 2024
Change
0.015.26%
Bid0.17
Ask0.19
volume322
Intrest4306
Last Price6.3Nov 21, 2024
Change
1.822.22%
Bid6.05
Ask6.3
volume169
Intrest1999
Strike
195
195
Last Price0.33Nov 21, 2024
Change
00%
Bid0.32
Ask0.34
volume771
Intrest9445
Last Price4.1Nov 21, 2024
Change
1.8531.09%
Bid4
Ask4.15
volume602
Intrest1926
Strike
197.5
197.5
Last Price0.68Nov 21, 2024
Change
0.0915.25%
Bid0.68
Ask0.71
volume2844
Intrest7996
Last Price2.35Nov 21, 2024
Change
1.7542.68%
Bid2.29
Ask2.35
volume3938
Intrest10902
Strike
200
200
Last Price1.46Nov 21, 2024
Change
0.3531.53%
Bid1.44
Ask1.48
volume7074
Intrest11284
Last Price1.15Nov 21, 2024
Change
1.3153.25%
Bid1.12
Ask1.15
volume8791
Intrest11203
Strike
202.5
202.5
Last Price2.29Nov 21, 2024
Change
0.2612.81%
Bid2.74
Ask2.81
volume2049
Intrest5270
Last Price0.5Nov 21, 2024
Change
0.8763.5%
Bid0.48
Ask0.5
volume12360
Intrest19655
Strike
205
205
Last Price4.65Nov 21, 2024
Change
1.1231.73%
Bid4.55
Ask4.75
volume418
Intrest5106
Last Price0.2Nov 21, 2024
Change
0.571.43%
Bid0.2
Ask0.21
volume2134
Intrest20886
Strike
207.5
207.5
Last Price6.48Nov 21, 2024
Change
1.0519.34%
Bid6.75
Ask7
volume25
Intrest3394
Last Price0.1Nov 21, 2024
Change
0.2369.7%
Bid0.09
Ask0.1
volume2267
Intrest21760
Strike
210
210
Last Price9.55Nov 21, 2024
Change
1.9725.99%
Bid9.15
Ask9.4
volume35
Intrest3850
Last Price0.06Nov 21, 2024
Change
0.162.5%
Bid0.05
Ask0.06
volume691
Intrest15456
Strike
212.5
212.5
Last Price12Nov 21, 2024
Change
1.9319.17%
Bid11.6
Ask11.9
volume86
Intrest3222
Last Price0.03Nov 21, 2024
Change
0.0562.5%
Bid0.03
Ask0.04
volume389
Intrest16147
Strike
215
215
Last Price12.3Nov 20, 2024
Change
00%
Bid13.95
Ask14.55
volume0
Intrest1877
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume128
Intrest15651
Strike
217.5
217.5
Last Price17Nov 21, 2024
Change
16.25%
Bid16.5
Ask17
volume11
Intrest13
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume218
Intrest14502
Strike
220
220
Last Price18.29Nov 20, 2024
Change
00%
Bid18.95
Ask19.55
volume0
Intrest15
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest3799
Strike
222.5
222.5
Last Price21.3Nov 21, 2024
Change
0.41.91%
Bid21.5
Ask22
volume2
Intrest2
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume63
Intrest5154
Strike
225
225
Last Price23.35Nov 20, 2024
Change
00%
Bid23.95
Ask24.55
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2441
Strike
227.5
227.5
Last Price23.3Nov 19, 2024
Change
00%
Bid26.45
Ask27.05
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume23
Intrest3515
Strike
230
230
Last Price29.8Nov 21, 2024
Change
1.455.11%
Bid28.95
Ask29.55
volume1
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest3615
Strike
232.5
232.5
Last Price28.75Nov 19, 2024
Change
00%
Bid31.45
Ask32.05
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2693
Strike
235
235
Last Price32.6Nov 15, 2024
Change
00%
Bid33.95
Ask34.55
volume0
Intrest10
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Strike
237.5
237.5
Last Price37.05Nov 15, 2024
Change
00%
Bid36.45
Ask37.05
volume0
Intrest2
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1900
Strike
240
240
Last Price-
Change
-
Bid38.95
Ask39.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Strike
242.5
242.5
Last Price-
Change
-
Bid41.45
Ask42.05
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest683
Strike
245
245
Last Price-
Change
-
Bid43.95
Ask44.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest857
Strike
250
250
Last Price39Nov 13, 2024
Change
00%
Bid48.95
Ask49.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Strike
255
255
Last Price-
Change
-
Bid53.95
Ask54.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2006
Strike
260
260
Last Price-
Change
-
Bid58.95
Ask59.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
265
265
Last Price64.85Nov 01, 2024
Change
00%
Bid63.95
Ask64.55
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid68.95
Ask69.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid73.95
Ask74.55
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
280
280
Last Price66.75Nov 13, 2024
Change
00%
Bid78.95
Ask79.55
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
285
285
Last Price82.92Nov 18, 2024
Change
00%
Bid83.95
Ask84.55
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved