香港股市 將收市,收市時間:6 小時 14 分鐘

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
187.93-5.09 (-2.64%)
收市:04:00PM EDT
188.82 +0.89 (+0.48%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年6月18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
AMZN260618C000750002024-07-15 12:06PM EDT75.00126.10119.00122.550.00-128564.40%
AMZN260618C000800002024-07-17 3:49PM EDT80.00116.69114.50118.20-10.81-8.48%28862.09%
AMZN260618C000850002024-07-05 11:33AM EDT85.00124.60110.10114.050.00-27660.21%
AMZN260618C000900002024-07-16 3:57PM EDT90.00114.33106.00109.800.00-11458.59%
AMZN260618C000950002024-07-15 2:55PM EDT95.00108.45101.65105.600.00-12256.74%
AMZN260618C001000002024-07-16 9:42AM EDT100.0099.5098.25101.15-7.50-7.01%196755.61%
AMZN260618C001050002024-05-28 11:59AM EDT105.0090.05103.55107.550.00-27671.78%
AMZN260618C001100002024-07-16 10:55AM EDT110.0098.0090.3592.550.00-115652.46%
AMZN260618C001150002024-07-12 2:40PM EDT115.0095.0585.9089.150.00-19051.21%
AMZN260618C001200002024-07-17 11:23AM EDT120.0083.6582.5584.80-7.14-7.86%213450.03%
AMZN260618C001250002024-07-10 3:21PM EDT125.0090.9278.6581.250.00-18350.93%
AMZN260618C001300002024-07-17 1:59PM EDT130.0075.3275.6076.90-11.33-13.08%419948.87%
AMZN260618C001350002024-07-12 12:23PM EDT135.0079.0072.1573.200.00-118647.72%
AMZN260618C001400002024-07-17 3:43PM EDT140.0069.1068.8569.60-4.57-6.20%93,43146.65%
AMZN260618C001450002024-07-15 12:21PM EDT145.0068.3265.5566.200.00-245545.79%
AMZN260618C001500002024-07-17 3:02PM EDT150.0061.6062.3062.95-5.20-7.78%31,28145.04%
AMZN260618C001550002024-07-17 12:58PM EDT155.0058.9059.1559.80-4.35-6.88%103,15544.33%
AMZN260618C001600002024-07-17 3:55PM EDT160.0056.5756.1056.75-3.87-6.40%123,06643.67%
AMZN260618C001650002024-07-17 10:49AM EDT165.0052.5053.1553.80-6.16-10.50%41,16843.03%
AMZN260618C001700002024-07-17 3:53PM EDT170.0050.8350.3550.95-3.17-5.87%134,26742.43%
AMZN260618C001750002024-07-17 3:59PM EDT175.0048.0047.6048.25-2.90-5.70%397141.91%
AMZN260618C001800002024-07-17 3:49PM EDT180.0046.2345.0045.60-3.42-6.89%82,60341.37%
AMZN260618C001850002024-07-17 2:22PM EDT185.0042.6642.4543.10-3.56-7.70%135,45740.90%
AMZN260618C001900002024-07-17 3:23PM EDT190.0040.5340.0540.65-3.04-6.98%521,12640.40%
AMZN260618C001950002024-07-17 1:10PM EDT195.0037.1337.7538.35-4.04-9.81%1560839.98%
AMZN260618C002000002024-07-17 3:06PM EDT200.0035.0035.5536.10-4.10-10.49%1653,73939.52%
AMZN260618C002050002024-07-17 10:43AM EDT205.0033.2533.4534.00-3.40-9.28%532939.14%
AMZN260618C002100002024-07-17 2:00PM EDT210.0031.4631.3532.00-3.34-9.60%360838.78%
AMZN260618C002150002024-07-17 2:00PM EDT215.0029.4629.4530.10-2.64-8.22%112238.44%
AMZN260618C002200002024-07-17 11:26AM EDT220.0027.7027.7528.20-2.90-9.48%252,28538.03%
AMZN260618C002250002024-07-17 10:33AM EDT225.0025.7026.0526.50-3.80-12.88%866337.74%
AMZN260618C002300002024-07-17 11:19AM EDT230.0023.9824.4024.85-2.18-8.33%363537.42%
AMZN260618C002350002024-07-03 10:01AM EDT235.0029.8022.8523.300.00-224437.14%
AMZN260618C002400002024-07-17 2:52PM EDT240.0021.2021.4021.85-2.82-11.74%2978736.88%
AMZN260618C002450002024-07-17 11:58AM EDT245.0020.1020.0020.50-5.86-22.57%320536.66%
AMZN260618C002500002024-07-17 1:39PM EDT250.0018.7018.7519.20-2.25-10.74%3648436.42%
AMZN260618C002550002024-07-10 9:44AM EDT255.0023.3017.5017.950.00-135836.17%
AMZN260618C002600002024-07-15 2:49PM EDT260.0018.2416.3516.800.00-1063935.96%
AMZN260618C002700002024-07-17 3:01PM EDT270.0014.0714.3014.70-1.82-11.45%21,83035.57%
AMZN260618C002800002024-07-17 3:01PM EDT280.0012.2712.4012.85-1.63-11.73%282,48935.23%
AMZN260618C002900002024-07-17 2:43PM EDT290.0010.9510.8511.25-1.79-14.05%154934.95%
AMZN260618C003000002024-07-17 11:58AM EDT300.009.389.509.85-1.37-12.74%151734.71%
認沽盤範圍2026年6月18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
AMZN260618P000750002024-07-12 2:11PM EDT75.000.991.041.130.00-11,46938.92%
AMZN260618P000800002024-07-15 3:44PM EDT80.001.251.261.350.00-101,01337.78%
AMZN260618P000850002024-06-26 12:38PM EDT85.001.351.521.620.00-254836.79%
AMZN260618P000900002024-07-12 2:10PM EDT90.001.751.831.930.00-166635.86%
AMZN260618P000950002024-07-17 1:55PM EDT95.002.362.202.30+0.34+16.83%215335.03%
AMZN260618P001000002024-07-15 12:12PM EDT100.002.532.632.740.00-202,45234.30%
AMZN260618P001050002024-07-16 12:50PM EDT105.003.093.103.25+0.15+5.10%31,06033.62%
AMZN260618P001100002024-07-11 9:52AM EDT110.003.923.703.85+0.65+19.88%13,96333.02%
AMZN260618P001150002024-06-27 11:23AM EDT115.003.854.154.650.00-211632.73%
AMZN260618P001200002024-07-09 10:46AM EDT120.005.305.055.30+0.90+20.45%11,07931.92%
AMZN260618P001250002024-07-10 11:34AM EDT125.005.155.806.150.00-11,53031.38%
AMZN260618P001300002024-07-15 12:56PM EDT130.006.646.807.100.00-13,22830.87%
AMZN260618P001350002024-07-09 1:39PM EDT135.007.797.858.15+0.94+13.72%12,37730.38%
AMZN260618P001400002024-07-17 10:04AM EDT140.009.358.909.35+1.10+13.33%358629.96%
AMZN260618P001450002024-07-17 10:32AM EDT145.0010.5510.1510.65+0.67+6.78%21,32729.53%
AMZN260618P001500002024-07-17 1:29PM EDT150.0012.1011.5012.00+1.10+10.00%232,14129.02%
AMZN260618P001550002024-07-12 2:37PM EDT155.0013.7113.0013.55+1.91+16.19%22,93728.63%
AMZN260618P001600002024-07-15 2:30PM EDT160.0015.0514.6015.20+1.05+7.50%721,22228.21%
AMZN260618P001650002024-07-17 3:10PM EDT165.0017.0016.3016.95+1.70+11.11%22,01727.77%
AMZN260618P001700002024-07-17 1:51PM EDT170.0018.9018.1518.80+1.80+10.53%3081,98127.30%
AMZN260618P001750002024-07-15 10:33AM EDT175.0018.3020.1020.800.00-11,53826.87%
AMZN260618P001800002024-07-16 1:14PM EDT180.0020.7522.2023.000.00-1501,94526.50%
AMZN260618P001850002024-07-17 1:49PM EDT185.0025.3024.3525.20+2.30+10.00%174526.00%
AMZN260618P001900002024-07-17 9:59AM EDT190.0026.9026.7027.60+2.50+10.25%11,19825.57%
AMZN260618P001950002024-07-17 12:12PM EDT195.0030.1329.3030.15+3.48+13.06%476025.15%
AMZN260618P002000002024-07-15 12:01PM EDT200.0033.0931.7532.80+3.14+10.48%381224.70%
AMZN260618P002050002024-05-24 11:30AM EDT205.0037.5533.5034.400.00-15723.10%
AMZN260618P002100002024-07-15 9:30AM EDT210.0034.8137.3538.500.00-231423.78%
AMZN260618P002150002024-07-17 3:27PM EDT215.0041.3040.3541.60+3.28+8.63%2448923.37%
AMZN260618P002200002024-07-17 3:31PM EDT220.0044.5043.4544.75+2.50+5.95%4335522.86%
AMZN260618P002250002024-07-17 1:55PM EDT225.0048.2746.5548.20+5.72+13.44%310722.52%
AMZN260618P002300002024-07-09 2:43PM EDT230.0044.0248.9552.850.00-14323.33%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2230.01%
AMZN260618P002400002024-07-02 3:03PM EDT240.0050.8456.7060.100.00-22922.43%
AMZN260618P002450002024-06-26 12:31PM EDT245.0058.5760.0563.100.00-521120.96%
AMZN260618P002500002024-07-17 3:39PM EDT250.0066.3864.1067.10+8.46+14.61%64320.53%
AMZN260618P002550002024-06-24 10:24AM EDT255.0066.8768.0071.950.00-1321.18%
AMZN260618P002600002024-06-24 10:24AM EDT260.0071.1272.1076.200.00-1520.88%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-1020.19%
AMZN260618P002800002024-06-24 10:40AM EDT280.0090.9590.2594.350.00--020.45%