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
100.55-1.69 (-1.65%)
收市價: 04:00PM EST
100.00 -0.55 (-0.55%)
市前: 04:55AM EST
價內期權
認購期權範圍2023年2月3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
AMZN230203C000500002023-01-30 2:32PM EST50.0050.850.000.000.00-900.00%
AMZN230203C000550002023-01-30 1:39PM EST55.0045.900.000.000.00-4800.00%
AMZN230203C000600002023-01-27 11:17AM EST60.0041.260.000.000.00-100.00%
AMZN230203C000610002023-01-17 2:20PM EST61.0035.300.000.000.00--00.00%
AMZN230203C000640002023-01-12 10:01AM EST64.0030.950.000.000.00--00.00%
AMZN230203C000650002023-01-30 9:56AM EST65.0036.150.000.000.00-200.00%
AMZN230203C000660002023-01-27 3:37PM EST66.0037.300.000.000.00-200.00%
AMZN230203C000670002023-01-27 11:33AM EST67.0035.000.000.000.00-200.00%
AMZN230203C000680002023-01-13 1:49PM EST68.0030.250.000.000.00--00.00%
AMZN230203C000690002023-01-25 11:06AM EST69.0025.250.000.000.00-1200.00%
AMZN230203C000700002023-01-30 2:17PM EST70.0030.950.000.000.00-48700.00%
AMZN230203C000710002023-01-27 9:59AM EST71.0029.650.000.000.00-100.00%
AMZN230203C000720002023-01-30 2:11PM EST72.0029.150.000.000.00-600.00%
AMZN230203C000730002023-01-27 3:14PM EST73.0029.850.000.000.00-200.00%
AMZN230203C000740002023-01-30 3:53PM EST74.0026.650.000.000.00-200.00%
AMZN230203C000750002023-01-30 10:50AM EST75.0024.400.000.000.00-14400.00%
AMZN230203C000760002023-01-26 11:31AM EST76.0021.750.000.000.00-300.00%
AMZN230203C000770002023-01-30 11:42AM EST77.0023.650.000.000.00-500.00%
AMZN230203C000780002023-01-30 11:17AM EST78.0022.400.000.000.00-600.00%
AMZN230203C000790002023-01-30 3:13PM EST79.0022.150.000.000.00-200.00%
AMZN230203C000800002023-01-30 2:32PM EST80.0021.000.000.000.00-16400.00%
AMZN230203C000810002023-01-30 2:15PM EST81.0020.250.000.000.00-1800.00%
AMZN230203C000820002023-01-30 3:24PM EST82.0018.800.000.000.00-900.00%
AMZN230203C000830002023-01-30 3:55PM EST83.0017.660.000.000.00-1400.00%
AMZN230203C000840002023-01-30 3:08PM EST84.0017.180.000.000.00-2700.00%
AMZN230203C000850002023-01-30 3:53PM EST85.0015.900.000.000.00-21400.00%
AMZN230203C000860002023-01-30 3:12PM EST86.0015.380.000.000.00-3300.00%
AMZN230203C000870002023-01-30 3:41PM EST87.0014.150.000.000.00-5600.00%
AMZN230203C000880002023-01-30 3:58PM EST88.0013.050.000.000.00-53800.00%
AMZN230203C000890002023-01-30 2:12PM EST89.0012.750.000.000.00-3800.00%
AMZN230203C000900002023-01-30 3:59PM EST90.0011.380.000.000.00-58700.00%
AMZN230203C000910002023-01-30 3:56PM EST91.0010.470.000.000.00-16200.00%
AMZN230203C000920002023-01-30 3:54PM EST92.009.750.000.000.00-40600.00%
AMZN230203C000930002023-01-30 3:56PM EST93.008.900.000.000.00-45900.00%
AMZN230203C000940002023-01-30 3:49PM EST94.008.400.000.000.00-63700.00%
AMZN230203C000950002023-01-30 3:58PM EST95.007.500.000.000.00-2,51600.00%
AMZN230203C000960002023-01-30 3:59PM EST96.006.800.000.000.00-53400.00%
AMZN230203C000970002023-01-30 3:55PM EST97.006.050.000.000.00-61000.00%
AMZN230203C000980002023-01-30 3:54PM EST98.005.610.000.000.00-1,26400.00%
AMZN230203C000990002023-01-30 3:59PM EST99.005.020.000.000.00-3,92100.00%
AMZN230203C001000002023-01-30 3:59PM EST100.004.500.000.000.00-17,05000.00%
AMZN230203C001010002023-01-30 3:59PM EST101.004.050.000.000.00-10,42401.56%
AMZN230203C001020002023-01-30 3:59PM EST102.003.600.000.000.00-7,39303.13%
AMZN230203C001030002023-01-30 3:59PM EST103.003.200.000.000.00-4,43606.25%
AMZN230203C001040002023-01-30 3:59PM EST104.002.810.000.000.00-3,90206.25%
AMZN230203C001050002023-01-30 3:59PM EST105.002.430.000.000.00-17,537012.50%
AMZN230203C001060002023-01-30 3:59PM EST106.002.150.000.000.00-3,296012.50%
AMZN230203C001070002023-01-30 3:59PM EST107.001.850.000.000.00-3,114012.50%
AMZN230203C001080002023-01-30 3:59PM EST108.001.600.000.000.00-3,332012.50%
AMZN230203C001090002023-01-30 3:59PM EST109.001.380.000.000.00-1,527025.00%
AMZN230203C001100002023-01-30 3:59PM EST110.001.170.000.000.00-14,553025.00%
AMZN230203C001110002023-01-30 3:59PM EST111.001.000.000.000.00-2,794025.00%
AMZN230203C001120002023-01-30 3:58PM EST112.000.830.000.000.00-2,655025.00%
AMZN230203C001130002023-01-30 3:59PM EST113.000.710.000.000.00-4,579025.00%
AMZN230203C001140002023-01-30 3:59PM EST114.000.610.000.000.00-3,019025.00%
AMZN230203C001150002023-01-30 3:59PM EST115.000.520.000.000.00-6,044025.00%
AMZN230203C001160002023-01-30 3:51PM EST116.000.450.000.000.00-1,120025.00%
AMZN230203C001170002023-01-30 3:56PM EST117.000.350.000.000.00-426025.00%
AMZN230203C001180002023-01-30 3:59PM EST118.000.320.000.000.00-1,237025.00%
AMZN230203C001190002023-01-30 3:58PM EST119.000.270.000.000.00-319050.00%
AMZN230203C001200002023-01-30 3:58PM EST120.000.230.000.000.00-7,906050.00%
AMZN230203C001210002023-01-30 3:59PM EST121.000.180.000.000.00-369050.00%
AMZN230203C001220002023-01-30 3:58PM EST122.000.170.000.000.00-662050.00%
AMZN230203C001230002023-01-30 3:52PM EST123.000.150.000.000.00-148050.00%
AMZN230203C001240002023-01-30 3:39PM EST124.000.140.000.000.00-210050.00%
AMZN230203C001250002023-01-30 3:59PM EST125.000.110.000.000.00-3,002050.00%
AMZN230203C001260002023-01-30 3:41PM EST126.000.110.000.000.00-179050.00%
AMZN230203C001270002023-01-30 3:59PM EST127.000.090.000.000.00-116050.00%
AMZN230203C001280002023-01-30 3:52PM EST128.000.070.000.000.00-892050.00%
AMZN230203C001290002023-01-30 3:40PM EST129.000.060.000.000.00-401050.00%
AMZN230203C001300002023-01-30 3:57PM EST130.000.050.000.000.00-1,827050.00%
AMZN230203C001310002023-01-30 3:50PM EST131.000.060.000.000.00-459050.00%
AMZN230203C001320002023-01-30 3:58PM EST132.000.050.000.000.00-321050.00%
AMZN230203C001330002023-01-30 11:31AM EST133.000.040.000.000.00-29050.00%
AMZN230203C001340002023-01-30 2:21PM EST134.000.040.000.000.00-637050.00%
AMZN230203C001350002023-01-30 3:30PM EST135.000.030.000.000.00-1,093050.00%
AMZN230203C001400002023-01-30 3:57PM EST140.000.030.000.000.00-3,515050.00%
AMZN230203C001450002023-01-30 3:54PM EST145.000.010.000.000.00-880050.00%
認沽盤範圍2023年2月3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
AMZN230203P000500002023-01-30 10:27AM EST50.000.010.000.000.00-2050.00%
AMZN230203P000550002023-01-27 2:01PM EST55.000.010.000.000.00-12050.00%
AMZN230203P000600002023-01-30 10:16AM EST60.000.010.000.000.00-11050.00%
AMZN230203P000610002023-01-27 12:08PM EST61.000.010.000.000.00-1,870050.00%
AMZN230203P000620002023-01-27 12:43PM EST62.000.010.000.000.00-2,845050.00%
AMZN230203P000630002023-01-27 11:15AM EST63.000.010.000.000.00-1,000050.00%
AMZN230203P000640002023-01-30 11:44AM EST64.000.020.000.000.00-26050.00%
AMZN230203P000650002023-01-30 10:04AM EST65.000.010.000.000.00-302050.00%
AMZN230203P000660002023-01-30 3:12PM EST66.000.010.000.000.00-271050.00%
AMZN230203P000670002023-01-30 3:57PM EST67.000.010.000.000.00-528050.00%
AMZN230203P000680002023-01-30 12:17PM EST68.000.020.000.000.00-1,353050.00%
AMZN230203P000690002023-01-30 9:56AM EST69.000.020.000.000.00-478050.00%
AMZN230203P000700002023-01-30 3:24PM EST70.000.020.000.000.00-493050.00%
AMZN230203P000710002023-01-30 2:00PM EST71.000.010.000.000.00-32050.00%
AMZN230203P000720002023-01-30 1:31PM EST72.000.030.000.000.00-535050.00%
AMZN230203P000730002023-01-30 1:08PM EST73.000.030.000.000.00-21050.00%
AMZN230203P000740002023-01-30 10:55AM EST74.000.030.000.000.00-18050.00%
AMZN230203P000750002023-01-30 3:49PM EST75.000.030.000.000.00-2,482050.00%
AMZN230203P000760002023-01-30 1:33PM EST76.000.040.000.000.00-574050.00%
AMZN230203P000770002023-01-30 3:19PM EST77.000.050.000.000.00-355050.00%
AMZN230203P000780002023-01-30 3:59PM EST78.000.060.000.000.00-131050.00%
AMZN230203P000790002023-01-30 3:54PM EST79.000.070.000.000.00-916050.00%
AMZN230203P000800002023-01-30 3:58PM EST80.000.080.000.000.00-5,173050.00%
AMZN230203P000810002023-01-30 3:58PM EST81.000.110.000.000.00-503050.00%
AMZN230203P000820002023-01-30 3:57PM EST82.000.140.000.000.00-1,069050.00%
AMZN230203P000830002023-01-30 3:55PM EST83.000.180.000.000.00-993050.00%
AMZN230203P000840002023-01-30 3:57PM EST84.000.220.000.000.00-1,340050.00%
AMZN230203P000850002023-01-30 3:59PM EST85.000.270.000.000.00-2,486050.00%
AMZN230203P000860002023-01-30 3:57PM EST86.000.340.000.000.00-1,046025.00%
AMZN230203P000870002023-01-30 3:59PM EST87.000.430.000.000.00-1,510025.00%
AMZN230203P000880002023-01-30 3:56PM EST88.000.520.000.000.00-1,663025.00%
AMZN230203P000890002023-01-30 3:59PM EST89.000.660.000.000.00-4,138025.00%
AMZN230203P000900002023-01-30 3:59PM EST90.000.780.000.000.00-10,608025.00%
AMZN230203P000910002023-01-30 3:59PM EST91.000.950.000.000.00-4,592025.00%
AMZN230203P000920002023-01-30 3:59PM EST92.001.140.000.000.00-3,883025.00%
AMZN230203P000930002023-01-30 3:58PM EST93.001.380.000.000.00-3,256012.50%
AMZN230203P000940002023-01-30 3:59PM EST94.001.600.000.000.00-1,734012.50%
AMZN230203P000950002023-01-30 3:59PM EST95.001.910.000.000.00-8,156012.50%
AMZN230203P000960002023-01-30 3:59PM EST96.002.230.000.000.00-2,431012.50%
AMZN230203P000970002023-01-30 3:59PM EST97.002.630.000.000.00-2,67606.25%
AMZN230203P000980002023-01-30 3:59PM EST98.003.050.000.000.00-3,31306.25%
AMZN230203P000990002023-01-30 3:59PM EST99.003.400.000.000.00-3,47403.13%
AMZN230203P001000002023-01-30 3:59PM EST100.003.950.000.000.00-10,29001.56%
AMZN230203P001010002023-01-30 3:59PM EST101.004.450.000.000.00-5,67700.00%
AMZN230203P001020002023-01-30 3:59PM EST102.005.000.000.000.00-2,47400.00%
AMZN230203P001030002023-01-30 3:59PM EST103.005.600.000.000.00-40200.00%
AMZN230203P001040002023-01-30 3:33PM EST104.006.100.000.000.00-41600.00%
AMZN230203P001050002023-01-30 3:54PM EST105.006.770.000.000.00-96700.00%
AMZN230203P001060002023-01-30 3:58PM EST106.007.550.000.000.00-23200.00%
AMZN230203P001070002023-01-30 2:23PM EST107.007.950.000.000.00-5400.00%
AMZN230203P001080002023-01-30 1:00PM EST108.008.800.000.000.00-5400.00%
AMZN230203P001090002023-01-30 2:32PM EST109.009.550.000.000.00-9100.00%
AMZN230203P001100002023-01-30 3:24PM EST110.0010.450.000.000.00-31800.00%
AMZN230203P001110002023-01-30 1:20PM EST111.0010.800.000.000.00-2000.00%
AMZN230203P001120002023-01-30 2:23PM EST112.0011.900.000.000.00-4300.00%
AMZN230203P001130002023-01-27 3:52PM EST113.0011.600.000.000.00-4300.00%
AMZN230203P001140002023-01-30 2:23PM EST114.0013.650.000.000.00-18500.00%
AMZN230203P001150002023-01-30 3:55PM EST115.0015.050.000.000.00-20800.00%
AMZN230203P001160002023-01-30 2:16PM EST116.0015.550.000.000.00-4100.00%
AMZN230203P001170002023-01-30 12:24PM EST117.0016.500.000.000.00-2300.00%
AMZN230203P001180002023-01-30 11:04AM EST118.0018.500.000.000.00-3400.00%
AMZN230203P001190002023-01-30 12:28PM EST119.0018.350.000.000.00-1900.00%
AMZN230203P001200002023-01-30 3:27PM EST120.0019.550.000.000.00-18000.00%
AMZN230203P001210002023-01-30 2:21PM EST121.0020.100.000.000.00-2500.00%
AMZN230203P001220002023-01-30 2:37PM EST122.0021.250.000.000.00-3200.00%
AMZN230203P001230002023-01-30 12:16PM EST123.0022.100.000.000.00-17900.00%
AMZN230203P001240002023-01-30 12:16PM EST124.0023.100.000.000.00-11700.00%
AMZN230203P001250002023-01-30 2:09PM EST125.0024.000.000.000.00-31200.00%
AMZN230203P001260002023-01-30 12:24PM EST126.0025.200.000.000.00-22100.00%
AMZN230203P001270002023-01-30 12:28PM EST127.0026.150.000.000.00-20000.00%
AMZN230203P001300002023-01-30 2:15PM EST130.0028.900.000.000.00-4200.00%
AMZN230203P001310002023-01-30 2:15PM EST131.0029.900.000.000.00-6100.00%