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
183.13-0.62 (-0.34%)
收市:04:00PM EDT
182.80 -0.33 (-0.18%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年11月15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
AMZN241115C000850002024-07-19 11:38AM EDT85.0099.7298.05101.75-5.34-5.08%1489.31%
AMZN241115C000900002024-07-19 11:25AM EDT90.0095.9093.1596.90-16.17-14.43%2784.85%
AMZN241115C000950002024-06-26 2:04PM EDT95.00101.4988.3092.000.00-101080.52%
AMZN241115C001000002024-07-15 12:07PM EDT100.0095.3483.4587.150.00-13976.51%
AMZN241115C001050002024-07-16 9:36AM EDT105.0092.9578.6082.300.00-1672.58%
AMZN241115C001100002024-07-12 1:29PM EDT110.0087.9973.7577.450.00-12068.71%
AMZN241115C001150002024-07-17 12:40PM EDT115.0074.3868.9572.650.00-41465.23%
AMZN241115C001200002024-07-17 10:11AM EDT120.0070.0764.2067.900.00-22762.06%
AMZN241115C001250002024-07-17 12:30PM EDT125.0064.8059.4563.150.00-13758.83%
AMZN241115C001300002024-07-17 10:30AM EDT130.0059.9354.7558.450.00-16655.81%
AMZN241115C001350002024-07-17 11:57AM EDT135.0052.6551.8553.20-3.65-6.48%224955.59%
AMZN241115C001400002024-07-19 9:43AM EDT140.0047.6047.2048.60-0.55-1.14%232852.48%
AMZN241115C001450002024-07-18 2:41PM EDT145.0042.6242.8543.45-1.04-2.38%2017849.94%
AMZN241115C001500002024-07-19 12:23PM EDT150.0038.8938.4039.05-0.70-1.77%1176947.37%
AMZN241115C001550002024-07-19 2:32PM EDT155.0034.2534.6534.90-0.70-2.00%11,04145.39%
AMZN241115C001600002024-07-19 1:29PM EDT160.0030.8030.7531.05-0.30-0.96%2161843.98%
AMZN241115C001650002024-07-18 1:52PM EDT165.0027.8527.1027.400.00-91,33742.69%
AMZN241115C001700002024-07-19 3:58PM EDT170.0023.6523.7524.00-0.95-3.86%6979941.60%
AMZN241115C001750002024-07-19 3:58PM EDT175.0020.5520.6020.85-0.45-2.14%243,58440.63%
AMZN241115C001800002024-07-19 3:42PM EDT180.0017.7017.8017.95-0.80-4.32%1413,08739.75%
AMZN241115C001850002024-07-19 3:29PM EDT185.0015.0015.2015.40-0.80-5.06%5463,63439.16%
AMZN241115C001900002024-07-19 3:38PM EDT190.0012.7012.9013.05-0.75-5.58%2573,98438.48%
AMZN241115C001950002024-07-19 3:43PM EDT195.0010.6510.8510.95-0.64-5.67%1842,31037.85%
AMZN241115C002000002024-07-19 3:58PM EDT200.009.009.059.20-0.70-7.22%2115,32037.51%
AMZN241115C002050002024-07-19 3:53PM EDT205.007.407.507.65-0.55-6.92%432,84937.14%
AMZN241115C002100002024-07-19 3:35PM EDT210.006.206.156.30-0.40-6.06%1152,03936.77%
AMZN241115C002150002024-07-19 3:49PM EDT215.005.005.055.20-0.40-7.41%282,71336.58%
AMZN241115C002200002024-07-19 3:42PM EDT220.004.094.104.25-0.41-9.11%1191,98736.35%
AMZN241115C002250002024-07-19 1:14PM EDT225.003.443.353.45-0.22-6.01%1472,07736.13%
AMZN241115C002300002024-07-19 10:51AM EDT230.003.052.702.78+0.08+2.69%352,55535.93%
AMZN241115C002350002024-07-19 3:59PM EDT235.002.222.192.25-0.28-11.20%23679435.83%
AMZN241115C002400002024-07-19 3:31PM EDT240.001.751.761.82-0.16-8.38%321,18635.79%
AMZN241115C002450002024-07-19 2:41PM EDT245.001.381.411.47-0.21-13.21%171835.77%
AMZN241115C002500002024-07-19 3:51PM EDT250.001.151.141.19-0.17-12.88%461,53135.80%
AMZN241115C002550002024-07-19 2:40PM EDT255.000.930.920.96-0.12-11.43%873435.82%
AMZN241115C002600002024-07-19 9:32AM EDT260.000.700.750.79-0.15-17.65%2023736.00%
AMZN241115C002700002024-07-18 3:51PM EDT270.000.600.480.550.00-1913336.52%
AMZN241115C002800002024-07-19 3:12PM EDT280.000.380.350.37-0.04-9.52%131,87236.79%
AMZN241115C002900002024-07-18 1:04PM EDT290.000.280.230.280.00-64937.70%
AMZN241115C003000002024-07-19 3:32PM EDT300.000.190.160.22-0.04-17.39%211538.67%
認沽盤範圍2024年11月15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
AMZN241115P000850002024-07-17 9:42AM EDT85.000.110.130.140.00-264157.91%
AMZN241115P000900002024-07-18 12:17PM EDT90.000.170.150.210.00-121455.96%
AMZN241115P000950002024-07-17 9:30AM EDT95.000.160.200.240.00-123353.52%
AMZN241115P001000002024-07-19 11:47AM EDT100.000.250.250.29-0.01-3.85%523351.27%
AMZN241115P001050002024-07-15 12:43PM EDT105.000.240.310.370.00-120649.95%
AMZN241115P001100002024-07-18 10:22AM EDT110.000.410.400.43+0.05+13.89%11959547.41%
AMZN241115P001150002024-07-10 9:50AM EDT115.000.340.480.550.00-514345.75%
AMZN241115P001200002024-07-19 12:20PM EDT120.000.620.620.65+0.08+14.81%164143.48%
AMZN241115P001250002024-07-19 12:49PM EDT125.000.800.790.82-0.05-5.88%723241.82%
AMZN241115P001300002024-07-19 3:49PM EDT130.001.051.001.03+0.02+1.94%25,15940.20%
AMZN241115P001350002024-07-19 2:44PM EDT135.001.361.281.32+0.11+8.80%361238.82%
AMZN241115P001400002024-07-19 3:18PM EDT140.001.671.641.70-0.18-9.73%72,64337.59%
AMZN241115P001450002024-07-19 2:08PM EDT145.002.202.152.21+0.04+1.85%561,41136.55%
AMZN241115P001500002024-07-19 3:48PM EDT150.002.882.792.86+0.08+2.86%31,25635.60%
AMZN241115P001550002024-07-19 3:48PM EDT155.003.763.603.75+0.11+3.01%21,30434.98%
AMZN241115P001600002024-07-19 1:16PM EDT160.004.764.654.80+0.08+1.71%594,20834.24%
AMZN241115P001650002024-07-19 3:38PM EDT165.006.205.956.10+0.26+4.38%1314,72033.61%
AMZN241115P001700002024-07-19 11:43AM EDT170.007.607.507.65+0.05+0.66%1373,49533.00%
AMZN241115P001750002024-07-19 3:58PM EDT175.009.499.309.50+0.27+2.93%6652,52732.48%
AMZN241115P001800002024-07-19 3:58PM EDT180.0011.6011.4511.60+0.10+0.87%4391,95731.87%
AMZN241115P001850002024-07-19 3:30PM EDT185.0013.9513.8514.05+0.06+0.43%792,10431.41%
AMZN241115P001900002024-07-19 3:38PM EDT190.0017.0416.5516.75+0.48+2.90%281,03230.84%
AMZN241115P001950002024-07-19 3:49PM EDT195.0019.9619.5019.75+0.51+2.62%2081,22630.27%
AMZN241115P002000002024-07-19 12:08PM EDT200.0022.6522.5523.20-0.43-1.86%111,70030.15%
AMZN241115P002050002024-07-18 12:08PM EDT205.0026.8526.1026.70-0.50-1.83%152129.45%
AMZN241115P002100002024-07-16 3:21PM EDT210.0023.0029.9030.550.00-142929.03%
AMZN241115P002150002024-07-18 3:27PM EDT215.0034.2033.5034.600.00-251128.54%
AMZN241115P002200002024-07-17 2:14PM EDT220.0035.2738.1038.900.00-12928.27%
AMZN241115P002250002024-07-18 2:06PM EDT225.0042.3541.6543.800.00-110330.12%
AMZN241115P002300002024-07-18 10:35AM EDT230.0045.9546.3048.450.00-1230.59%
AMZN241115P002350002024-07-16 10:18AM EDT235.0042.1651.7553.250.00-2131.53%
AMZN241115P002400002024-07-18 2:04PM EDT240.0056.3255.8058.050.00-1832.24%
AMZN241115P002500002024-07-10 9:48AM EDT250.0050.8065.7567.900.00-4134.75%
AMZN241115P002700002024-07-18 3:34PM EDT270.0086.5285.7587.900.00-2241.10%
AMZN241115P002800002024-07-18 3:34PM EDT280.0096.5495.7597.900.00-2044.02%
AMZN241115P002900002024-07-11 3:33PM EDT290.0095.78105.75107.900.00--046.78%