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
191.60+1.73 (+0.91%)
收市：04:00PM EDT
191.11 -0.49 (-0.26%)
收市後： 06:55PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:200.00
認購期權範圍2024年9月20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
AMZN240920C002000002024-09-20 3:58PM EDT2024-09-200.010.000.01-0.01-50.00%1,14447,97734.38%
AMZN240927C002000002024-09-20 3:59PM EDT2024-09-270.230.210.23-0.02-8.00%11,12012,09620.95%
AMZN241004C002000002024-09-20 3:59PM EDT2024-10-040.740.740.78-0.02-2.63%1,5004,27121.99%
AMZN241011C002000002024-09-20 3:59PM EDT2024-10-111.401.141.40+0.14+11.11%1,2822,37922.83%
AMZN241018C002000002024-09-20 3:59PM EDT2024-10-181.951.891.94+0.17+9.55%6,81229,15723.04%
AMZN241025C002000002024-09-20 3:59PM EDT2024-10-253.002.833.05+0.30+11.11%4601,65426.06%
AMZN241101C002000002024-09-20 3:58PM EDT2024-11-015.155.055.40+0.36+7.52%1,15285733.52%
AMZN241115C002000002024-09-20 3:59PM EDT2024-11-156.506.406.55+0.40+6.56%1,85118,83033.08%
AMZN241220C002000002024-09-20 3:57PM EDT2024-12-208.708.558.75+0.64+7.94%91213,33331.92%
AMZN250117C002000002024-09-20 3:59PM EDT2025-01-1710.2510.1010.25+0.60+6.22%90542,34931.42%
AMZN250221C002000002024-09-20 3:53PM EDT2025-02-2113.0013.1013.35+0.35+2.77%743,67533.91%
AMZN250321C002000002024-09-20 3:58PM EDT2025-03-2114.5014.4514.65+0.80+5.84%24216,01833.61%
AMZN250417C002000002024-09-20 3:58PM EDT2025-04-1715.7115.5015.95+0.61+4.04%2430333.62%
AMZN250620C002000002024-09-20 3:48PM EDT2025-06-2019.2519.0519.35+0.92+5.02%6810,05234.57%
AMZN250815C002000002024-09-20 3:57PM EDT2025-08-1521.8921.8522.50+0.89+4.24%5030435.83%
AMZN250919C002000002024-09-20 12:46PM EDT2025-09-1922.5523.0523.950.00-123,49235.97%
AMZN251219C002000002024-09-20 3:59PM EDT2025-12-1927.1526.4027.55+0.81+3.08%42,89236.41%
AMZN260116C002000002024-09-20 1:13PM EDT2026-01-1628.0327.8028.50+0.88+3.24%1695,41636.42%
AMZN260618C002000002024-09-20 1:57PM EDT2026-06-1833.0033.5036.00-0.01-0.03%183,87739.25%
AMZN261218C002000002024-09-20 3:59PM EDT2026-12-1839.7938.4540.00+1.04+2.68%633,78938.15%
認沽盤範圍2024年9月20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
AMZN240920P002000002024-09-20 2:44PM EDT2024-09-2010.807.609.05+0.40+3.85%137979.98%
AMZN240927P002000002024-09-20 3:39PM EDT2024-09-278.508.059.45-1.95-18.66%253833.64%
AMZN241004P002000002024-09-20 3:53PM EDT2024-10-049.268.509.20-1.84-16.58%136322.19%
AMZN241011P002000002024-09-20 3:50PM EDT2024-10-1110.008.809.45-1.04-9.42%494420.29%
AMZN241018P002000002024-09-20 3:57PM EDT2024-10-189.959.3010.05-1.40-12.33%5651,25221.38%
AMZN241025P002000002024-09-20 12:29PM EDT2024-10-2511.658.4512.50-0.35-2.92%211430.88%
AMZN241115P002000002024-09-20 3:48PM EDT2024-11-1514.4513.3513.55-0.30-2.03%132,79628.25%
AMZN241220P002000002024-09-20 3:44PM EDT2024-12-2015.7414.7515.00-0.32-1.99%282,81326.18%
AMZN250117P002000002024-09-20 3:53PM EDT2025-01-1715.8015.6515.85-1.28-7.49%3527,42024.93%
AMZN250221P002000002024-09-20 2:03PM EDT2025-02-2119.0617.8018.10-2.04-9.67%2411126.54%
AMZN250321P002000002024-09-20 3:22PM EDT2025-03-2119.8518.2519.30-0.25-1.24%321,13526.67%
AMZN250417P002000002024-09-20 9:41AM EDT2025-04-1720.5018.4519.60-2.25-9.89%2925.42%
AMZN250620P002000002024-09-20 3:52PM EDT2025-06-2022.0020.5521.85-1.20-5.17%63,26925.67%
AMZN250815P002000002024-09-19 9:42AM EDT2025-08-1524.5023.1023.800.00-1015926.08%
AMZN250919P002000002024-09-20 1:35PM EDT2025-09-1924.7723.7025.15-2.18-8.09%2159526.57%
AMZN251219P002000002024-09-20 1:54PM EDT2025-12-1927.3026.1527.35-0.04-0.15%581926.35%
AMZN260116P002000002024-09-19 12:00PM EDT2026-01-1628.2026.6027.100.00-21,99325.30%
AMZN260618P002000002024-09-20 2:18PM EDT2026-06-1830.9328.9030.65-0.37-1.18%394725.57%
AMZN261218P002000002024-09-19 1:16PM EDT2026-12-1834.3031.9034.05+0.08+0.23%2001,65425.52%