香港股市 將收市,收市時間:6 小時 4 分鐘

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
183.66-0.17 (-0.09%)
收市:04:00PM EDT
183.46 -0.20 (-0.11%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
AMZN260116C000650002024-06-11 3:08PM EDT65.00126.92122.00126.050.00-120870.25%
AMZN260116C000700002024-06-04 9:30AM EDT70.00114.10117.50121.550.00-126967.65%
AMZN260116C000750002024-06-11 12:51PM EDT75.00117.25113.65117.100.00-16966.29%
AMZN260116C000800002024-06-12 3:50PM EDT80.00114.00109.30112.650.00-14264.07%
AMZN260116C000850002024-06-13 12:01PM EDT85.00106.68105.05108.200.00-126162.02%
AMZN260116C000900002024-06-03 12:35PM EDT90.0095.12100.55103.900.00-1426359.86%
AMZN260116C000950002024-06-07 3:00PM EDT95.0099.5097.0599.600.00-25758.94%
AMZN260116C001000002024-06-14 2:43PM EDT100.0092.9092.7094.45-0.90-0.96%199455.99%
AMZN260116C001050002024-06-04 10:12AM EDT105.0084.0088.8590.650.00-128755.12%
AMZN260116C001100002024-06-05 2:28PM EDT110.0083.2983.6586.450.00-424052.40%
AMZN260116C001150002024-06-12 10:35AM EDT115.0085.1780.7581.550.00-319351.28%
AMZN260116C001200002024-06-14 3:01PM EDT120.0076.6076.3577.60-3.48-4.35%41,68250.70%
AMZN260116C001250002024-06-14 11:03AM EDT125.0072.3072.6073.65-5.20-6.71%2090249.31%
AMZN260116C001300002024-06-13 3:04PM EDT130.0070.0169.1069.700.00-12,57447.88%
AMZN260116C001350002024-06-14 2:41PM EDT135.0065.0565.3565.95-1.70-2.55%21,00846.71%
AMZN260116C001400002024-06-13 10:57AM EDT140.0063.4461.7562.250.00-6076645.54%
AMZN260116C001450002024-06-11 2:42PM EDT145.0061.2058.3058.750.00-675544.59%
AMZN260116C001500002024-06-14 2:42PM EDT150.0054.5554.9555.40-0.47-0.85%37,92943.74%
AMZN260116C001550002024-06-10 1:22PM EDT155.0054.3051.7052.150.00-41,28642.94%
AMZN260116C001600002024-06-13 12:42PM EDT160.0048.5048.5549.000.00-64,01342.17%
AMZN260116C001650002024-06-12 11:24AM EDT165.0049.2545.5046.000.00-279541.48%
AMZN260116C001700002024-06-14 3:46PM EDT170.0042.3842.6543.10-0.77-1.78%445,06940.81%
AMZN260116C001750002024-06-14 3:03PM EDT175.0039.7039.9040.30-0.80-1.98%95,65840.15%
AMZN260116C001800002024-06-13 3:44PM EDT180.0036.9537.2537.65-0.66-1.75%117,40839.57%
AMZN260116C001850002024-06-14 2:07PM EDT185.0034.6034.7535.10-0.18-0.52%411,45338.99%
AMZN260116C001900002024-06-13 1:22PM EDT190.0032.5032.3032.700.00-181,18438.48%
AMZN260116C001950002024-06-13 1:22PM EDT195.0030.2030.0030.400.00-11,08437.97%
AMZN260116C002000002024-06-14 3:33PM EDT200.0027.8027.8528.25-0.20-0.71%704,07437.53%
AMZN260116C002050002024-06-14 3:17PM EDT205.0025.7025.8526.20-1.80-6.55%377137.09%
AMZN260116C002100002024-06-14 3:05PM EDT210.0023.8023.9524.25-0.39-1.61%71,00636.66%
AMZN260116C002150002024-06-14 2:32PM EDT215.0022.0522.1022.40-0.50-2.22%12,38936.24%
AMZN260116C002200002024-06-14 2:13PM EDT220.0020.2920.4020.65-0.51-2.45%312,17935.82%
AMZN260116C002250002024-06-14 3:54PM EDT225.0018.6818.8019.10-0.22-1.16%231,70535.53%
AMZN260116C002300002024-06-14 9:50AM EDT230.0017.4017.3517.60-0.67-3.71%11,09635.20%
AMZN260116C002350002024-06-13 3:38PM EDT235.0015.9415.9516.200.00-738634.89%
AMZN260116C002400002024-06-13 11:13AM EDT240.0015.1014.6514.900.00-168134.60%
AMZN260116C002450002024-06-12 11:03AM EDT245.0015.1513.3513.800.00-129534.46%
AMZN260116C002500002024-06-14 1:32PM EDT250.0012.3012.3512.55-0.30-2.38%124,72934.05%
AMZN260116C002550002024-06-14 2:42PM EDT255.0011.2711.3011.60-0.28-2.42%885533.92%
AMZN260116C002600002024-06-14 1:46PM EDT260.0010.4510.3510.55-0.60-5.43%873833.58%
AMZN260116C002700002024-06-14 3:57PM EDT270.008.708.708.90+0.05+0.58%191,06133.24%
AMZN260116C002800002024-06-14 3:59PM EDT280.007.357.257.500.00-881,10032.94%
認沽盤範圍2026年1月16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
AMZN260116P000650002024-06-14 12:28PM EDT65.000.460.460.49-0.03-6.12%101,99141.53%
AMZN260116P000700002024-06-10 1:53PM EDT70.000.570.570.610.00-11,24940.19%
AMZN260116P000750002024-06-11 12:15PM EDT75.000.710.710.750.00-2767338.93%
AMZN260116P000800002024-06-14 2:38PM EDT80.000.920.910.92+0.06+6.98%595237.78%
AMZN260116P000850002024-06-14 3:03PM EDT85.001.131.081.12+0.04+3.67%15,32736.69%
AMZN260116P000900002024-06-11 11:23AM EDT90.001.281.321.370.00-13,06335.76%
AMZN260116P000950002024-06-13 3:12PM EDT95.001.621.631.670.00-53,45034.89%
AMZN260116P001000002024-06-14 3:14PM EDT100.002.051.972.02+0.22+12.02%146,03134.07%
AMZN260116P001050002024-06-14 3:17PM EDT105.002.462.382.44+0.21+9.33%32,01733.33%
AMZN260116P001100002024-06-14 3:15PM EDT110.002.932.862.92+0.29+10.98%25,89632.61%
AMZN260116P001150002024-06-06 2:08PM EDT115.003.523.403.500.00-12,15831.99%
AMZN260116P001200002024-06-13 12:52PM EDT120.004.204.054.15+0.14+3.45%16,09031.36%
AMZN260116P001250002024-06-14 3:49PM EDT125.004.904.754.90+0.40+8.89%82,06230.78%
AMZN260116P001300002024-06-14 2:47PM EDT130.005.755.605.75+0.25+4.55%64,22530.21%
AMZN260116P001350002024-06-14 3:18PM EDT135.006.706.556.75+0.30+4.69%25,11429.75%
AMZN260116P001400002024-06-14 3:32PM EDT140.007.807.607.80+0.20+2.63%25,69529.18%
AMZN260116P001450002024-06-13 3:53PM EDT145.008.908.809.000.00-41,16728.67%
AMZN260116P001500002024-06-14 11:33AM EDT150.0010.5010.1010.30+0.38+3.75%10013,64628.14%
AMZN260116P001550002024-06-13 3:50PM EDT155.0011.6011.4511.800.00-33,24027.71%
AMZN260116P001600002024-06-14 11:52AM EDT160.0013.5513.0513.35+0.55+4.23%115,11427.17%
AMZN260116P001650002024-06-13 3:38PM EDT165.0014.9214.7015.050.00-562,00526.65%
AMZN260116P001700002024-06-13 10:19AM EDT170.0017.2516.6016.90+1.42+8.97%51,37126.13%
AMZN260116P001750002024-06-14 3:41PM EDT175.0019.0018.6018.90+0.05+0.26%2191,02525.62%
AMZN260116P001800002024-06-14 11:14AM EDT180.0021.3120.7521.05+1.22+6.07%35,89725.11%
AMZN260116P001850002024-06-12 11:43AM EDT185.0021.4922.9523.350.00-1594624.60%
AMZN260116P001900002024-06-12 11:24AM EDT190.0023.8025.4025.800.00-11,02824.07%
AMZN260116P001950002024-06-11 11:42AM EDT195.0027.3228.0528.450.00-501,35923.58%
AMZN260116P002000002024-06-14 3:54PM EDT200.0031.4030.6531.20+0.64+2.08%21,47323.02%
AMZN260116P002050002024-06-13 11:24AM EDT205.0033.7133.5534.100.00-11,09822.44%
AMZN260116P002100002024-06-13 3:25PM EDT210.0036.5836.4037.500.00-499322.23%
AMZN260116P002150002024-06-07 10:11AM EDT215.0039.6039.7040.750.00-112721.66%
AMZN260116P002200002024-06-13 12:25PM EDT220.0044.0042.9044.200.00-23821.13%
AMZN260116P002250002024-05-10 9:46AM EDT225.0044.6045.7546.950.00-16830419.42%
AMZN260116P002300002024-06-04 11:22AM EDT230.0054.5649.6552.050.00-12220.72%
AMZN260116P002350002024-05-20 11:52AM EDT235.0053.9653.1556.250.00-123620.65%
AMZN260116P002400002024-06-14 2:16PM EDT240.0059.3658.0559.15+3.34+5.96%124418.14%
AMZN260116P002450002024-06-12 9:38AM EDT245.0059.5762.0564.400.00-486019.54%
AMZN260116P002500002024-06-12 12:21PM EDT250.0064.1566.5568.350.00-491818.26%
AMZN260116P002550002024-03-20 9:54AM EDT255.0079.7580.1581.400.00-1031.99%
AMZN260116P002600002024-06-12 12:42PM EDT260.0073.3375.5077.800.00-25018.46%
AMZN260116P002700002024-06-12 12:42PM EDT270.0083.0884.0089.000.00-25022.93%
AMZN260116P002800002024-06-11 3:08PM EDT280.0093.7894.6597.950.00-1021.75%