香港股市 將在 7 小時 37 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
181.84-4.57 (-2.45%)
市場開市。 截至 01:53PM EDT。
價內期權
拍板:195.00
認購期權範圍2024年7月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN240726C001950002024-07-24 1:30PM EDT2024-07-260.050.040.05-0.19-79.17%9,25427,20937.89%
AMZN240802C001950002024-07-24 1:36PM EDT2024-08-022.472.482.53-1.48-37.56%3,1058,73358.47%
AMZN240809C001950002024-07-24 1:34PM EDT2024-08-093.053.003.10-1.50-32.97%7515,43049.49%
AMZN240816C001950002024-07-24 1:36PM EDT2024-08-163.553.553.60-1.44-28.74%1,82632,24144.82%
AMZN240823C001950002024-07-24 1:27PM EDT2024-08-234.004.004.10-1.50-27.27%2411,09742.16%
AMZN240830C001950002024-07-24 1:29PM EDT2024-08-304.604.554.70-1.50-24.59%5282,11140.96%
AMZN240920C001950002024-07-24 1:30PM EDT2024-09-205.905.906.00-1.45-19.73%69213,34037.74%
AMZN241018C001950002024-07-24 1:33PM EDT2024-10-187.487.457.55-1.45-16.24%4509,14735.73%
AMZN241115C001950002024-07-24 1:23PM EDT2024-11-1510.4310.4010.50-1.72-14.16%2012,41038.58%
AMZN241220C001950002024-07-24 1:26PM EDT2024-12-2012.0011.9512.10-1.95-13.98%1342,02537.28%
AMZN250117C001950002024-07-24 1:35PM EDT2025-01-1713.2013.1513.30-1.80-12.00%11715,17936.62%
AMZN250321C001950002024-07-24 10:22AM EDT2025-03-2117.9516.6016.75-1.55-7.95%61,04137.36%
AMZN250620C001950002024-07-24 1:08PM EDT2025-06-2020.7520.6520.90-2.59-11.10%221,60137.84%
AMZN250919C001950002024-07-23 3:36PM EDT2025-09-1926.0124.4524.70-0.89-3.31%132938.38%
AMZN251219C001950002024-07-24 12:24PM EDT2025-12-1927.8028.0028.30-3.07-9.94%81,21139.01%
AMZN260116C001950002024-07-24 11:59AM EDT2026-01-1628.8028.8529.05-2.65-8.43%11,29738.84%
AMZN260618C001950002024-07-24 1:15PM EDT2026-06-1834.5034.1034.50-2.66-7.16%18765239.78%
AMZN261218C001950002024-07-24 12:25PM EDT2026-12-1839.7339.6540.20-3.20-7.45%765640.53%
認沽盤範圍2024年7月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN240726P001950002024-07-24 1:37PM EDT2024-07-2612.8212.8013.05+3.95+45.82%4763,4370.00%
AMZN240802P001950002024-07-24 1:31PM EDT2024-08-0215.1815.0015.15+2.99+24.53%3803,77852.05%
AMZN240809P001950002024-07-24 1:15PM EDT2024-08-0915.3815.4015.50+2.88+23.04%12488543.47%
AMZN240816P001950002024-07-24 12:57PM EDT2024-08-1615.9515.7515.95+2.80+21.29%1409,20839.61%
AMZN240823P001950002024-07-24 11:57AM EDT2024-08-2316.0816.1516.30+3.23+25.14%349336.85%
AMZN240830P001950002024-07-24 10:38AM EDT2024-08-3016.8216.4516.70+3.88+29.98%1021835.31%
AMZN240920P001950002024-07-24 12:54PM EDT2024-09-2017.5517.3517.50+2.95+20.21%883,38331.48%
AMZN241018P001950002024-07-24 1:18PM EDT2024-10-1818.0518.2518.40+2.65+17.21%323,76028.75%
AMZN241115P001950002024-07-24 1:03PM EDT2024-11-1520.3520.2520.40+2.95+16.95%751,23430.28%
AMZN241220P001950002024-07-24 1:30PM EDT2024-12-2021.1521.0521.15+3.15+17.50%181,54128.21%
AMZN250117P001950002024-07-24 11:49AM EDT2025-01-1721.4421.6521.75+2.79+14.96%194,65627.13%
AMZN250321P001950002024-07-23 1:44PM EDT2025-03-2120.6523.4523.650.00-442,09526.64%
AMZN250620P001950002024-07-23 10:43AM EDT2025-06-2022.0925.5525.900.00-61,17626.01%
AMZN250919P001950002024-07-18 9:47AM EDT2025-09-1924.7527.4027.800.00-544425.50%
AMZN251219P001950002024-07-23 11:56AM EDT2025-12-1926.2229.1529.650.00-2018825.30%
AMZN260116P001950002024-07-24 10:44AM EDT2026-01-1629.0029.5529.95+0.51+1.79%151,27824.98%
AMZN260618P001950002024-07-18 10:34AM EDT2026-06-1830.7531.8532.550.00-176024.67%
AMZN261218P001950002024-07-22 2:44PM EDT2026-12-1833.3034.4534.900.00-137424.04%