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
147.02+2.18 (+1.51%)
市場開市。 截至 10:13AM EST。
價內期權
認購期權範圍2023年12月8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
AMZN231208C000700002023-11-27 10:16AM EST70.0075.0575.7575.90-4.10-5.18%150.00%
AMZN231208C000750002023-11-09 10:19AM EST75.0067.2070.9071.050.00--320.00%
AMZN231208C000800002023-12-04 12:30PM EST80.0065.1065.9066.050.00-120.00%
AMZN231208C000850002023-11-30 10:23AM EST85.0061.4860.6060.900.00--120.00%
AMZN231208C000900002023-12-04 11:18AM EST90.0053.8555.8556.100.00-250.00%
AMZN231208C000950002023-11-30 2:05PM EST95.0049.6050.5551.000.00-140.00%
AMZN231208C001000002023-12-05 9:44AM EST100.0045.7845.8046.05+0.87+1.94%201090.00%
AMZN231208C001050002023-12-04 10:33AM EST105.0038.2340.8541.100.00-170.00%
AMZN231208C001070002023-12-04 9:46AM EST107.0037.2438.7039.100.00-110.00%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1237.8538.100.00-1170.00%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10111.72%
AMZN231208C001100002023-12-04 12:44PM EST110.0035.3535.6036.100.00-6450.00%
AMZN231208C001110002023-12-01 11:23AM EST111.0035.4934.8035.250.00-350.00%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.0533.6034.200.00-330.00%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-11-30 3:54PM EST114.0032.8531.6532.150.00-21210.00%
AMZN231208C001150002023-12-04 2:08PM EST115.0029.3530.6531.200.00-101320.00%
AMZN231208C001160002023-12-01 3:40PM EST116.0031.0229.8030.100.00-6770.00%
AMZN231208C001170002023-12-04 10:37AM EST117.0026.3828.5529.000.00-33160.00%
AMZN231208C001180002023-12-04 2:10PM EST118.0026.4727.7528.300.00-5240.00%
AMZN231208C001190002023-11-30 3:11PM EST119.0025.9726.6527.150.00-3270.00%
AMZN231208C001200002023-12-05 9:46AM EST120.0025.6025.8526.15+0.55+2.20%6520.00%
AMZN231208C001210002023-12-01 12:37PM EST121.0025.9024.5525.000.00-2310.00%
AMZN231208C001220002023-12-04 12:07PM EST122.0022.8923.8023.950.00-32280.00%
AMZN231208C001230002023-12-04 10:33AM EST123.0020.1522.7522.950.00-3160.00%
AMZN231208C001240002023-12-04 10:30AM EST124.0019.3221.4022.000.00-2420.00%
AMZN231208C001250002023-12-04 12:30PM EST125.0020.1720.9021.100.00-151330.00%
AMZN231208C001260002023-12-04 3:34PM EST126.0018.9519.8020.000.00-7900.00%
AMZN231208C001270002023-12-05 9:30AM EST127.0016.6218.8018.95-0.20-1.19%9500.00%
AMZN231208C001280002023-12-05 9:51AM EST128.0017.6517.9018.30+1.95+12.42%241240.00%
AMZN231208C001290002023-12-05 9:51AM EST129.0016.6516.7516.95+0.55+3.42%31220.00%
AMZN231208C001300002023-12-05 9:36AM EST130.0014.3015.9016.10+0.14+0.99%62550.00%
AMZN231208C001310002023-12-05 9:44AM EST131.0014.6514.7514.90+0.33+2.30%31260.00%
AMZN231208C001320002023-12-05 9:43AM EST132.0013.5513.9014.10+1.18+9.54%22250.00%
AMZN231208C001330002023-12-05 9:43AM EST133.0012.4712.8012.95+0.82+7.04%14640.00%
AMZN231208C001340002023-12-05 9:53AM EST134.0011.9511.7012.25+1.06+9.73%104600.00%
AMZN231208C001350002023-12-05 9:49AM EST135.0010.6010.6511.00+0.59+5.89%318840.00%
AMZN231208C001360002023-12-05 9:51AM EST136.009.709.9010.10+0.64+7.06%177820.00%
AMZN231208C001370002023-12-05 9:47AM EST137.008.788.559.05+0.98+12.56%65300.00%
AMZN231208C001380002023-12-05 9:49AM EST138.007.807.858.05+0.80+11.43%307410.00%
AMZN231208C001390002023-12-05 9:47AM EST139.006.957.007.20+0.80+13.01%101,0720.00%
AMZN231208C001400002023-12-05 9:56AM EST140.006.206.006.15+0.98+18.77%841,8340.00%
AMZN231208C001410002023-12-05 9:47AM EST141.005.105.055.20+0.70+15.91%271,7740.00%
AMZN231208C001420002023-12-05 9:54AM EST142.004.304.354.45+0.70+19.44%4882,0640.00%
AMZN231208C001430002023-12-05 9:52AM EST143.003.553.453.60+0.69+24.13%9272,8110.00%
AMZN231208C001440002023-12-05 9:57AM EST144.002.712.772.80+0.50+22.62%10,0554,9560.00%
AMZN231208C001450002023-12-05 9:58AM EST145.002.102.072.09+0.46+28.05%7,0379,6459.96%
AMZN231208C001460002023-12-05 9:58AM EST146.001.571.561.57+0.37+30.83%7,8276,96115.89%
AMZN231208C001470002023-12-05 9:57AM EST147.001.111.111.12+0.27+32.14%3,0736,75918.04%
AMZN231208C001480002023-12-05 9:57AM EST148.000.780.760.77+0.22+39.29%3,1397,94619.39%
AMZN231208C001490002023-12-05 9:58AM EST149.000.530.530.54+0.17+47.22%1,8935,86620.95%
AMZN231208C001500002023-12-05 9:57AM EST150.000.330.330.34+0.09+37.50%2,40712,46321.44%
AMZN231208C001525002023-12-05 9:58AM EST152.500.120.110.12+0.03+33.33%1,7447,65223.93%
AMZN231208C001550002023-12-05 9:55AM EST155.000.040.040.05+0.01+33.33%6046,93026.95%
AMZN231208C001575002023-12-05 9:51AM EST157.500.020.020.03-0.01-33.33%452,55230.86%
AMZN231208C001600002023-12-05 9:53AM EST160.000.020.010.020.00-914,03435.16%
AMZN231208C001625002023-12-05 9:47AM EST162.500.010.000.010.00-1022,29137.50%
AMZN231208C001650002023-12-05 9:47AM EST165.000.010.000.010.00-303,65442.19%
AMZN231208C001675002023-12-04 11:40AM EST167.500.010.000.010.00-3523,50446.88%
AMZN231208C001700002023-12-04 9:58AM EST170.000.010.000.010.00-5791,53951.56%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.010.00-5753,33253.13%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.010.00-2006,86556.25%
AMZN231208C001775002023-12-01 2:57PM EST177.500.010.000.010.00-24851760.94%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-6954065.63%
AMZN231208C001850002023-12-05 9:48AM EST185.000.010.000.010.00-123573.44%
認沽盤範圍2023年12月8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
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.010.00-20104225.00%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.010.00-2021206.25%
AMZN231208P000800002023-10-31 1:58PM EST80.000.020.000.010.00-58187.50%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265168.75%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.010.00-2040150.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318137.50%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.010.00-8590118.75%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-17213106.25%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.010.00-1177100.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.010.00-111896.88%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.010.00-101,01996.88%
AMZN231208P001100002023-11-30 3:58PM EST110.000.010.000.010.00-31,06393.75%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,01090.63%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-116387.50%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.010.00-5413684.38%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,01181.25%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.010.00-30263178.13%
AMZN231208P001160002023-12-04 9:30AM EST116.000.010.000.010.00-131678.13%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.010.00-2558375.00%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.010.00-16538171.88%
AMZN231208P001190002023-12-04 10:41AM EST119.000.010.000.010.00-6671,22468.75%
AMZN231208P001200002023-12-04 2:37PM EST120.000.010.000.010.00-3399,27165.63%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.010.00-518164.06%
AMZN231208P001220002023-12-04 11:29AM EST122.000.010.000.010.00-2635962.50%
AMZN231208P001230002023-12-04 1:21PM EST123.000.020.000.010.00-251,09559.38%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.010.00-24270156.25%
AMZN231208P001250002023-12-05 9:49AM EST125.000.010.000.01-0.01-50.00%131,61854.69%
AMZN231208P001260002023-12-05 9:43AM EST126.000.010.000.010.00-3057251.56%
AMZN231208P001270002023-12-05 9:44AM EST127.000.010.000.01-0.01-50.00%2843450.00%
AMZN231208P001280002023-12-05 9:56AM EST128.000.010.010.020.00-221,37053.13%
AMZN231208P001290002023-12-04 3:28PM EST129.000.020.020.030.00-223,92853.13%
AMZN231208P001300002023-12-05 9:44AM EST130.000.020.010.020.00-1461,87149.22%
AMZN231208P001310002023-12-05 9:44AM EST131.000.020.010.02-0.01-33.33%8562846.48%
AMZN231208P001320002023-12-05 9:54AM EST132.000.020.020.03-0.02-50.00%1491,37746.09%
AMZN231208P001330002023-12-05 9:40AM EST133.000.030.030.04-0.01-25.00%35,73345.12%
AMZN231208P001340002023-12-05 9:40AM EST134.000.040.030.04-0.01-20.00%890342.19%
AMZN231208P001350002023-12-05 9:50AM EST135.000.040.030.04-0.01-20.00%322,47939.26%
AMZN231208P001360002023-12-05 9:51AM EST136.000.060.050.06-0.01-14.29%91,13938.67%
AMZN231208P001370002023-12-05 9:50AM EST137.000.070.060.07-0.04-36.36%572,86936.72%
AMZN231208P001380002023-12-05 9:49AM EST138.000.100.080.09-0.04-28.57%1291,85135.06%
AMZN231208P001390002023-12-05 9:57AM EST139.000.130.120.13-0.07-35.00%3703,76134.28%
AMZN231208P001400002023-12-05 9:57AM EST140.000.180.170.18-0.11-37.93%4,73022,12733.20%
AMZN231208P001410002023-12-05 9:58AM EST141.000.280.260.27-0.13-31.71%1,2558,32632.91%
AMZN231208P001420002023-12-05 9:58AM EST142.000.410.390.40-0.20-32.79%3,6315,19032.72%
AMZN231208P001430002023-12-05 9:58AM EST143.000.610.590.60-0.26-29.89%3,3003,78533.06%
AMZN231208P001440002023-12-05 9:58AM EST144.000.860.860.87-0.35-28.93%3,2395,01033.50%
AMZN231208P001450002023-12-05 9:56AM EST145.001.191.221.23-0.49-29.17%3,0546,91734.23%
AMZN231208P001460002023-12-05 9:58AM EST146.001.671.721.74-0.55-24.77%1,1722,95636.21%
AMZN231208P001470002023-12-05 9:57AM EST147.002.252.132.16-0.64-22.15%5272,97335.40%
AMZN231208P001480002023-12-05 9:54AM EST148.002.942.792.83-0.68-18.78%2321,50637.50%
AMZN231208P001490002023-12-05 9:55AM EST149.003.653.553.65-0.77-17.42%741,07041.11%
AMZN231208P001500002023-12-05 9:44AM EST150.004.454.454.65-0.78-14.91%181,51147.17%
AMZN231208P001525002023-12-04 2:12PM EST152.507.256.556.70-0.80-9.94%617550.56%
AMZN231208P001550002023-12-04 3:27PM EST155.0010.759.009.200.00-6224761.47%
AMZN231208P001575002023-12-05 9:40AM EST157.5012.6511.6511.85-0.45-3.44%17775.54%
AMZN231208P001600002023-12-04 3:21PM EST160.0015.7514.1514.350.00-521285.64%
AMZN231208P001625002023-11-22 3:49PM EST162.5015.9016.6516.800.00--094.63%
AMZN231208P001700002023-12-04 9:31AM EST170.0025.0024.1524.350.00-10121.68%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.9526.4526.850.00--0126.81%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.6531.3031.800.00-10138.77%
AMZN231208P001800002023-11-30 3:50PM EST180.0034.8533.9034.600.00--0152.88%