香港股市 將收市,收市時間:1 小時 48 分鐘

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
96.54+4.12 (+4.46%)
收市價: 04:00PM EST
96.67 +0.13 (+0.13%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月17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
AMZN230217C000500002022-11-30 2:28PM EST50.0045.900.000.000.00-100.00%
AMZN230217C000550002022-11-28 12:03PM EST55.0040.550.000.000.00-1000.00%
AMZN230217C000600002022-11-30 2:24PM EST60.0036.500.000.000.00-400.00%
AMZN230217C000650002022-11-30 10:49AM EST65.0028.840.000.000.00-300.00%
AMZN230217C000700002022-11-30 2:18PM EST70.0026.880.000.000.00-600.00%
AMZN230217C000750002022-11-30 3:40PM EST75.0023.250.000.000.00-1700.00%
AMZN230217C000800002022-11-30 3:56PM EST80.0019.680.000.000.00-11100.00%
AMZN230217C000850002022-11-30 3:54PM EST85.0015.700.000.000.00-18900.00%
AMZN230217C000900002022-11-30 3:59PM EST90.0012.500.000.000.00-80300.00%
AMZN230217C000950002022-11-30 3:59PM EST95.009.450.000.000.00-1,56200.00%
AMZN230217C001000002022-11-30 3:59PM EST100.006.850.000.000.00-1,59601.56%
AMZN230217C001050002022-11-30 3:57PM EST105.004.750.000.000.00-1,46103.13%
AMZN230217C001100002022-11-30 3:59PM EST110.003.300.000.000.00-2,16406.25%
AMZN230217C001150002022-11-30 3:59PM EST115.002.200.000.000.00-64706.25%
AMZN230217C001200002022-11-30 3:59PM EST120.001.500.000.000.00-1,707012.50%
AMZN230217C001250002022-11-30 3:59PM EST125.001.010.000.000.00-490012.50%
AMZN230217C001300002022-11-30 3:59PM EST130.000.730.000.000.00-529012.50%
AMZN230217C001350002022-11-30 3:39PM EST135.000.510.000.000.00-33012.50%
AMZN230217C001400002022-11-30 3:50PM EST140.000.390.000.000.00-145012.50%
AMZN230217C001450002022-11-30 3:04PM EST145.000.300.000.000.00-35025.00%
AMZN230217C001500002022-11-30 3:50PM EST150.000.250.000.000.00-340025.00%
AMZN230217C001550002022-11-30 2:33PM EST155.000.200.000.000.00-70025.00%
AMZN230217C001600002022-11-30 3:27PM EST160.000.180.000.000.00-13025.00%
AMZN230217C001650002022-11-30 12:45PM EST165.000.130.000.000.00-13025.00%
AMZN230217C001700002022-11-30 2:12PM EST170.000.120.000.000.00-1025.00%
AMZN230217C001750002022-11-30 2:05PM EST175.000.110.000.000.00-81025.00%
AMZN230217C001800002022-11-28 1:16PM EST180.000.100.000.000.00-140025.00%
AMZN230217C001850002022-11-30 2:02PM EST185.000.080.000.000.00-65025.00%
AMZN230217C001900002022-11-30 3:24PM EST190.000.080.000.000.00-1,061025.00%
AMZN230217C001950002022-11-30 2:30PM EST195.000.070.000.000.00-11025.00%
AMZN230217C002000002022-11-29 11:28AM EST200.000.060.000.000.00-3025.00%
AMZN230217C002100002022-11-30 1:35PM EST210.000.040.000.000.00-32025.00%
認沽盤範圍2023年2月17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
AMZN230217P000500002022-11-30 3:18PM EST50.000.160.000.000.00-169025.00%
AMZN230217P000550002022-11-30 2:32PM EST55.000.290.000.000.00-3025.00%
AMZN230217P000600002022-11-30 2:59PM EST60.000.510.000.000.00-218025.00%
AMZN230217P000650002022-11-30 3:12PM EST65.000.760.000.000.00-20025.00%
AMZN230217P000700002022-11-30 3:59PM EST70.001.080.000.000.00-327012.50%
AMZN230217P000750002022-11-30 3:55PM EST75.001.650.000.000.00-2,934012.50%
AMZN230217P000800002022-11-30 3:58PM EST80.002.460.000.000.00-895012.50%
AMZN230217P000850002022-11-30 3:59PM EST85.003.580.000.000.00-45306.25%
AMZN230217P000900002022-11-30 3:59PM EST90.005.040.000.000.00-80503.13%
AMZN230217P000950002022-11-30 3:45PM EST95.007.190.000.000.00-1,87100.78%
AMZN230217P001000002022-11-30 3:53PM EST100.009.600.000.000.00-9900.00%
AMZN230217P001050002022-11-30 3:47PM EST105.0012.650.000.000.00-2300.00%
AMZN230217P001100002022-11-30 3:55PM EST110.0015.970.000.000.00-20000.00%
AMZN230217P001150002022-11-30 3:51PM EST115.0020.210.000.000.00-4800.00%
AMZN230217P001200002022-11-30 1:58PM EST120.0027.000.000.000.00-100.00%
AMZN230217P001250002022-11-30 11:07AM EST125.0032.800.000.000.00-1200.00%
AMZN230217P001300002022-11-30 3:54PM EST130.0033.800.000.000.00-2000.00%
AMZN230217P001350002022-11-30 12:09PM EST135.0042.950.000.000.00-80000.00%
AMZN230217P001400002022-11-30 3:14PM EST140.0044.750.000.000.00-1,61200.00%
AMZN230217P001450002022-11-30 3:16PM EST145.0049.700.000.000.00-2,04200.00%
AMZN230217P001500002022-11-30 3:19PM EST150.0054.800.000.000.00-26000.00%
AMZN230217P001550002022-11-23 3:27PM EST155.0060.500.000.000.00-1,18600.00%
AMZN230217P001600002022-11-29 10:29AM EST160.0066.600.000.000.00-300.00%
AMZN230217P001650002022-11-30 3:30PM EST165.0069.450.000.000.00-5100.00%
AMZN230217P001700002022-10-28 2:22PM EST170.0067.3576.2576.750.00-1,325098.80%
AMZN230217P001750002022-10-28 2:26PM EST175.0072.1581.2581.750.00-3250102.05%
AMZN230217P001800002022-09-20 8:35AM EST180.0056.4463.3563.850.00-1000.00%
AMZN230217P001850002022-09-13 1:26PM EST185.0056.3272.9573.500.00-100.00%
AMZN230217P001900002022-11-29 10:00AM EST190.0096.800.000.000.00-200.00%
AMZN230217P001950002022-09-20 8:32AM EST195.0071.5578.3578.800.00-100.00%
AMZN230217P002000002022-09-29 9:55AM EST200.0085.5896.3096.850.00-200.00%
AMZN230217P002100002022-11-21 10:43AM EST210.00118.270.000.000.00-100.00%