香港股市 已收市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
115.41+1.63 (+1.43%)
市場開市。 截至 11:12AM EDT。
價內期權
認購期權範圍2022年9月30日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN220930C000650002022-09-23 2:22PM EDT65.0047.6950.6050.800.00-11258.59%
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4045.6545.850.00-6060235.55%
AMZN220930C000750002022-09-15 10:57AM EDT75.0052.3040.7040.900.00-152212.70%
AMZN220930C000800002022-09-23 10:29AM EDT80.0034.5535.8036.050.00-217196.09%
AMZN220930C000850002022-09-21 2:38PM EDT85.0037.0530.7030.900.00-220159.38%
AMZN220930C000900002022-09-26 9:44AM EDT90.0025.3025.7525.85+1.55+6.53%325134.47%
AMZN220930C000950002022-09-26 9:45AM EDT95.0020.3520.8020.90+1.50+7.96%559113.48%
AMZN220930C000960002022-09-26 9:56AM EDT96.0020.5019.8019.90+2.75+15.49%78108.59%
AMZN220930C000970002022-09-26 10:36AM EDT97.0019.6518.7518.85+4.21+27.27%438100.88%
AMZN220930C000980002022-09-26 9:46AM EDT98.0018.3517.8017.90+2.50+15.77%31699.02%
AMZN220930C000990002022-09-23 2:56PM EDT99.0013.5516.8016.900.00-152694.14%
AMZN220930C001000002022-09-26 10:33AM EDT100.0016.6015.8515.95+2.65+19.00%2020591.89%
AMZN220930C001010002022-09-26 9:46AM EDT101.0014.8014.9515.05+2.10+16.54%52491.50%
AMZN220930C001020002022-09-26 10:06AM EDT102.0014.5013.8513.95+3.75+34.88%62982.13%
AMZN220930C001030002022-09-26 10:41AM EDT103.0013.7512.9513.05+3.75+37.50%52281.45%
AMZN220930C001040002022-09-23 3:54PM EDT104.0010.5512.1012.20+0.35+3.43%82181.88%
AMZN220930C001050002022-09-26 10:56AM EDT105.0011.1011.0011.10+1.80+19.35%20349073.10%
AMZN220930C001060002022-09-26 9:41AM EDT106.009.6510.1010.20+1.30+15.57%1418671.29%
AMZN220930C001070002022-09-26 10:39AM EDT107.0010.209.359.40+2.70+36.00%1031372.61%
AMZN220930C001080002022-09-26 10:17AM EDT108.009.708.258.35+2.91+42.86%211,07564.80%
AMZN220930C001090002022-09-26 9:42AM EDT109.007.157.457.50+1.38+23.92%222,47663.67%
AMZN220930C001100002022-09-26 10:56AM EDT110.006.706.606.65+1.52+29.34%4412,71661.28%
AMZN220930C001110002022-09-26 10:42AM EDT111.006.405.855.95+1.75+37.63%26011,88861.08%
AMZN220930C001120002022-09-26 10:50AM EDT112.005.305.005.10+1.30+32.50%51452457.37%
AMZN220930C001130002022-09-26 10:49AM EDT113.004.604.404.50+1.25+37.31%1,1911,59358.11%
AMZN220930C001140002022-09-26 10:56AM EDT114.003.803.703.75+1.02+36.69%2,5343,05855.42%
AMZN220930C001150002022-09-26 10:56AM EDT115.003.103.053.10+0.80+34.78%5,9535,67153.27%
AMZN220930C001160002022-09-26 10:56AM EDT116.002.582.512.53+0.66+34.38%7,5753,16751.93%
AMZN220930C001170002022-09-26 10:56AM EDT117.002.062.052.07+0.53+34.64%7,9992,36851.29%
AMZN220930C001180002022-09-26 10:56AM EDT118.001.611.611.62+0.40+33.06%6,2574,33649.95%
AMZN220930C001190002022-09-26 10:56AM EDT119.001.241.251.26+0.30+31.91%3,6723,38349.02%
AMZN220930C001200002022-09-26 10:56AM EDT120.000.940.950.96+0.21+28.77%12,2366,42748.15%
AMZN220930C001210002022-09-26 10:56AM EDT121.000.720.700.71+0.17+30.91%2,5743,15647.22%
AMZN220930C001220002022-09-26 10:55AM EDT122.000.540.510.52+0.11+25.58%2,9592,74546.58%
AMZN220930C001230002022-09-26 10:56AM EDT123.000.360.370.39+0.04+12.50%3,2163,21146.63%
AMZN220930C001240002022-09-26 10:56AM EDT124.000.270.260.27+0.04+17.39%1,6882,30845.90%
AMZN220930C001250002022-09-26 10:54AM EDT125.000.200.190.20+0.01+5.26%5,1367,28046.19%
AMZN220930C001260002022-09-26 10:55AM EDT126.000.140.140.15+0.01+7.69%1,4352,53646.68%
AMZN220930C001270002022-09-26 10:56AM EDT127.000.100.100.11-0.02-16.67%4552,25846.97%
AMZN220930C001280002022-09-26 10:56AM EDT128.000.080.070.08-0.01-11.11%3,0212,18447.27%
AMZN220930C001290002022-09-26 10:52AM EDT129.000.060.050.06-0.02-25.00%5463,64847.85%
AMZN220930C001300002022-09-26 10:56AM EDT130.000.040.040.05-0.02-33.33%2,33313,80949.22%
AMZN220930C001310002022-09-26 10:51AM EDT131.000.040.030.04-0.01-20.00%2632,00350.39%
AMZN220930C001320002022-09-26 10:52AM EDT132.000.040.030.040.00-2362,12551.95%
AMZN220930C001330002022-09-26 10:46AM EDT133.000.020.020.03-0.02-50.00%1481,48851.95%
AMZN220930C001340002022-09-26 10:55AM EDT134.000.020.000.000.00-1681,99625.00%
AMZN220930C001350002022-09-26 10:56AM EDT135.000.010.010.02-0.01-50.00%1,0255,17353.13%
AMZN220930C001360002022-09-26 10:53AM EDT136.000.010.010.02-0.02-66.67%13391855.47%
AMZN220930C001370002022-09-26 10:42AM EDT137.000.020.000.00-0.01-33.33%1552,61825.00%
AMZN220930C001380002022-09-26 10:36AM EDT138.000.010.010.020.00-1871,31859.38%
AMZN220930C001390002022-09-23 3:35PM EDT139.000.020.010.020.00-61,34161.72%
AMZN220930C001400002022-09-26 10:52AM EDT140.000.010.000.000.00-947,09050.00%
AMZN220930C001410002022-09-26 10:39AM EDT141.000.010.000.01-0.01-50.00%681,63459.38%
AMZN220930C001420002022-09-26 10:25AM EDT142.000.010.000.01-0.01-50.00%1,0481,49660.94%
AMZN220930C001430002022-09-26 10:34AM EDT143.000.010.000.010.00-631,22662.50%
AMZN220930C001440002022-09-26 9:56AM EDT144.000.010.000.000.00-561,78850.00%
AMZN220930C001450002022-09-26 9:46AM EDT145.000.010.000.000.00-114,90150.00%
AMZN220930C001460002022-09-26 10:16AM EDT146.000.010.000.010.00-134,65768.75%
AMZN220930C001470002022-09-26 10:52AM EDT147.000.010.000.010.00-31,70770.31%
AMZN220930C001480002022-09-26 10:14AM EDT148.000.010.000.000.00-44,82850.00%
AMZN220930C001490002022-09-23 3:19PM EDT149.000.010.000.010.00-11,25873.44%
AMZN220930C001500002022-09-23 2:57PM EDT150.000.010.000.010.00-1,1353,12475.00%
AMZN220930C001525002022-09-23 2:44PM EDT152.500.010.000.010.00-9802,42779.69%
AMZN220930C001550002022-09-23 11:26AM EDT155.000.010.000.010.00-2438,09384.38%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.010.00-177787.50%
AMZN220930C001600002022-09-26 10:56AM EDT160.000.010.000.010.00-11,29990.63%
AMZN220930C001650002022-09-19 9:39AM EDT165.000.010.000.010.00-2767998.44%
AMZN220930C001700002022-09-19 9:31AM EDT170.000.010.000.010.00-9122,699106.25%
AMZN220930C001750002022-09-15 9:32AM EDT175.000.010.000.010.00-21,049115.63%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.010.00-11,786121.88%
AMZN220930C001850002022-09-23 10:15AM EDT185.000.010.000.010.00-1406128.13%
AMZN220930C001900002022-09-19 10:01AM EDT190.000.010.000.010.00-2023134.38%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.010.00-11,250140.63%
AMZN220930C002000002022-09-26 9:30AM EDT200.000.010.000.000.00-421050.00%
認沽盤範圍2022年9月30日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.010.00-56140.63%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.010.00-18191121.88%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.010.00-526725106.25%
AMZN220930P000850002022-09-26 9:47AM EDT85.000.010.000.00-0.01-50.00%1151,23650.00%
AMZN220930P000900002022-09-26 10:26AM EDT90.000.010.000.01-0.03-75.00%4,0937,24273.44%
AMZN220930P000950002022-09-26 10:26AM EDT95.000.020.020.03-0.06-75.00%6107,03669.92%
AMZN220930P000960002022-09-26 10:54AM EDT96.000.030.030.04-0.06-66.67%4741,66169.53%
AMZN220930P000970002022-09-26 10:43AM EDT97.000.040.040.05-0.07-63.64%46722368.36%
AMZN220930P000980002022-09-26 10:45AM EDT98.000.040.050.06-0.10-71.43%26344066.80%
AMZN220930P000990002022-09-26 10:52AM EDT99.000.070.060.07-0.09-56.25%7751264.84%
AMZN220930P001000002022-09-26 10:53AM EDT100.000.080.080.10-0.11-57.89%1,2209,33564.45%
AMZN220930P001010002022-09-26 10:30AM EDT101.000.080.110.11-0.16-66.67%1,1211,58262.89%
AMZN220930P001020002022-09-26 10:49AM EDT102.000.130.130.14-0.13-50.00%7528,44761.33%
AMZN220930P001030002022-09-26 10:55AM EDT103.000.170.170.18-0.17-50.00%70773660.35%
AMZN220930P001040002022-09-26 10:50AM EDT104.000.200.200.22-0.20-50.00%39579858.50%
AMZN220930P001050002022-09-26 10:56AM EDT105.000.270.260.27-0.23-46.00%1,4516,48657.32%
AMZN220930P001060002022-09-26 10:55AM EDT106.000.340.320.33-0.26-43.33%7241,22055.66%
AMZN220930P001070002022-09-26 10:55AM EDT107.000.430.410.42-0.38-46.91%1,5302,50554.74%
AMZN220930P001080002022-09-26 10:56AM EDT108.000.540.520.54-0.38-41.30%8932,00253.86%
AMZN220930P001090002022-09-26 10:54AM EDT109.000.640.650.67-0.49-43.36%8741,60352.64%
AMZN220930P001100002022-09-26 10:56AM EDT110.000.840.830.84-0.56-40.00%8,2916,87751.86%
AMZN220930P001110002022-09-26 10:55AM EDT111.001.040.991.00-0.65-38.46%2,1731,81749.95%
AMZN220930P001120002022-09-26 10:55AM EDT112.001.281.261.27-0.75-36.95%2,9473,08449.56%
AMZN220930P001130002022-09-26 10:56AM EDT113.001.551.561.57-0.89-36.48%3,4712,71248.76%
AMZN220930P001140002022-09-26 10:56AM EDT114.001.901.871.89-1.05-35.59%4,4383,99547.31%
AMZN220930P001150002022-09-26 10:56AM EDT115.002.252.262.28-1.17-34.21%6,0908,88546.09%
AMZN220930P001160002022-09-26 10:56AM EDT116.002.722.742.76-1.31-32.51%5,0592,05745.41%
AMZN220930P001170002022-09-26 10:55AM EDT117.003.253.203.30-1.40-30.11%2,3082,40444.65%
AMZN220930P001180002022-09-26 10:56AM EDT118.003.853.803.85-1.45-27.36%2,1642,13342.77%
AMZN220930P001190002022-09-26 10:51AM EDT119.004.354.404.45-1.83-29.61%3602,70240.33%
AMZN220930P001200002022-09-26 10:54AM EDT120.005.005.155.20-1.96-28.16%7864,51139.65%
AMZN220930P001210002022-09-26 10:46AM EDT121.005.595.755.85-2.51-30.99%2981,98033.64%
AMZN220930P001220002022-09-26 10:44AM EDT122.006.006.706.75-2.70-31.03%2083,53633.30%
AMZN220930P001230002022-09-26 10:54AM EDT123.007.457.557.65-2.05-21.58%732,83730.27%
AMZN220930P001240002022-09-26 10:45AM EDT124.008.008.458.55-2.35-22.71%1001,5110.00%
AMZN220930P001250002022-09-26 10:54AM EDT125.009.299.409.50-1.96-17.42%2442,4100.00%
AMZN220930P001260002022-09-26 10:54AM EDT126.0010.0510.2510.35-2.29-18.56%341,4340.00%
AMZN220930P001270002022-09-26 10:41AM EDT127.0010.6511.1511.25-2.95-21.69%541,7140.00%
AMZN220930P001280002022-09-26 10:40AM EDT128.0011.3212.2012.30-4.43-28.13%1801,3910.00%
AMZN220930P001290002022-09-26 10:34AM EDT129.0012.3513.2013.30-3.47-21.93%281,0390.00%
AMZN220930P001300002022-09-26 10:54AM EDT130.0014.0014.2014.35-2.46-14.95%2724,5530.00%
AMZN220930P001310002022-09-26 10:23AM EDT131.0014.0015.0515.15-4.52-24.41%491,0430.00%
AMZN220930P001320002022-09-26 10:54AM EDT132.0016.1016.2016.35-2.91-15.31%807600.00%
AMZN220930P001330002022-09-26 10:42AM EDT133.0016.5517.2017.30-3.50-17.46%187220.00%
AMZN220930P001340002022-09-26 10:07AM EDT134.0017.5517.9518.05-3.43-16.35%211560.00%
AMZN220930P001350002022-09-26 10:44AM EDT135.0018.2519.2019.35-2.99-14.08%1095060.00%
AMZN220930P001360002022-09-26 10:36AM EDT136.0019.4520.1020.30-2.60-11.79%51540.00%
AMZN220930P001370002022-09-23 3:54PM EDT137.0023.2421.1021.300.00-302440.00%
AMZN220930P001380002022-09-26 9:35AM EDT138.0023.3022.1022.35-1.90-7.54%235270.00%
AMZN220930P001390002022-09-26 10:30AM EDT139.0022.2523.1523.40-4.60-17.13%211500.00%
AMZN220930P001400002022-09-26 10:10AM EDT140.0023.7524.0524.30-2.51-9.56%462260.00%
AMZN220930P001410002022-09-23 2:57PM EDT141.0028.9024.9525.250.00-2273030.00%
AMZN220930P001420002022-09-23 3:34PM EDT142.0028.7526.2026.400.00-15650.00%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9027.1527.300.00-1920.00%
AMZN220930P001440002022-09-21 3:39PM EDT144.0024.5528.1528.400.00-194210.00%
AMZN220930P001450002022-09-23 12:27PM EDT145.0031.3029.1529.400.00-32770.00%
AMZN220930P001460002022-09-22 2:32PM EDT146.0029.4030.1030.450.00-25770.00%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4031.1031.300.00-841460.00%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2532.0532.350.00-25270.00%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4533.1533.400.00-81390.00%
AMZN220930P001500002022-09-23 3:48PM EDT150.0036.3034.1034.300.00-13530.00%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2636.5536.850.00-890.00%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7039.1039.300.00-140.00%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7541.3541.750.00-100.00%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3544.0544.250.00-300.00%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1549.1049.300.00-2400.00%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8553.8554.250.00-100.00%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9059.0559.250.00-1500.00%
AMZN220930P001800002022-09-23 3:20PM EDT180.0067.1464.0064.250.00-2000.00%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-100.00%
AMZN220930P002000002022-09-08 12:30PM EDT200.0072.3584.0584.250.00--00.00%