香港股市 將收市,收市時間:2 小時 23 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4月21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
AMZN230421C000500002022-11-30 9:39AM EST50.0042.950.000.000.00-100.00%
AMZN230421C000550002022-11-28 2:20PM EST55.0040.860.000.000.00-200.00%
AMZN230421C000600002022-11-30 2:08PM EST60.0036.650.000.000.00-100.00%
AMZN230421C000650002022-11-18 12:53PM EST65.0030.800.000.000.00-100.00%
AMZN230421C000700002022-11-30 12:59PM EST70.0025.750.000.000.00-100.00%
AMZN230421C000750002022-11-30 2:37PM EST75.0024.250.000.000.00-200.00%
AMZN230421C000800002022-11-30 3:47PM EST80.0021.350.000.000.00-2700.00%
AMZN230421C000850002022-11-30 3:23PM EST85.0017.380.000.000.00-3300.00%
AMZN230421C000900002022-11-30 3:56PM EST90.0014.690.000.000.00-23300.00%
AMZN230421C000950002022-11-30 3:59PM EST95.0011.850.000.000.00-30700.00%
AMZN230421C001000002022-11-30 3:58PM EST100.009.250.000.000.00-63901.56%
AMZN230421C001050002022-11-30 3:51PM EST105.006.950.000.000.00-19803.13%
AMZN230421C001100002022-11-30 3:58PM EST110.005.300.000.000.00-29106.25%
AMZN230421C001150002022-11-30 3:59PM EST115.004.000.000.000.00-32706.25%
AMZN230421C001200002022-11-30 3:57PM EST120.002.890.000.000.00-1,30306.25%
AMZN230421C001250002022-11-30 3:46PM EST125.002.050.000.000.00-9006.25%
AMZN230421C001300002022-11-30 3:35PM EST130.001.550.000.000.00-25012.50%
AMZN230421C001350002022-11-30 3:59PM EST135.001.200.000.000.00-98012.50%
AMZN230421C001400002022-11-30 2:56PM EST140.000.800.000.000.00-97012.50%
AMZN230421C001450002022-11-30 3:57PM EST145.000.710.000.000.00-27012.50%
AMZN230421C001500002022-11-30 3:42PM EST150.000.560.000.000.00-52012.50%
AMZN230421C001550002022-11-30 2:25PM EST155.000.450.000.000.00-14012.50%
AMZN230421C001600002022-11-30 2:25PM EST160.000.360.000.000.00-5012.50%
AMZN230421C001650002022-11-29 1:23PM EST165.000.280.000.000.00-11012.50%
AMZN230421C001700002022-11-30 12:30PM EST170.000.260.000.000.00-2025.00%
AMZN230421C001750002022-11-30 2:44PM EST175.000.240.000.000.00-2025.00%
AMZN230421C001800002022-11-30 3:19PM EST180.000.230.000.000.00-4025.00%
AMZN230421C001850002022-11-30 12:41PM EST185.000.170.000.000.00-7025.00%
AMZN230421C001900002022-11-28 12:39PM EST190.000.170.000.000.00-2025.00%
AMZN230421C001950002022-11-07 9:30AM EST195.000.150.000.000.00-20025.00%
AMZN230421C002000002022-11-30 2:00PM EST200.000.140.000.000.00-15025.00%
AMZN230421C002050002022-11-18 11:59AM EST205.000.140.000.000.00-20025.00%
AMZN230421C002100002022-11-29 1:13PM EST210.000.120.000.000.00-1025.00%
AMZN230421C002150002022-11-30 10:23AM EST215.000.100.000.000.00-3025.00%
認沽盤範圍2023年4月21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
AMZN230421P000500002022-11-30 3:12PM EST50.000.440.000.000.00-7025.00%
AMZN230421P000550002022-11-30 2:06PM EST55.000.740.000.000.00-1025.00%
AMZN230421P000600002022-11-30 3:50PM EST60.000.960.000.000.00-4012.50%
AMZN230421P000650002022-11-29 12:33PM EST65.001.810.000.000.00-4012.50%
AMZN230421P000700002022-11-30 3:37PM EST70.001.980.000.000.00-85012.50%
AMZN230421P000750002022-11-30 3:34PM EST75.002.800.000.000.00-50306.25%
AMZN230421P000800002022-11-30 3:47PM EST80.003.800.000.000.00-3906.25%
AMZN230421P000850002022-11-30 3:50PM EST85.005.150.000.000.00-41906.25%
AMZN230421P000900002022-11-30 3:54PM EST90.006.750.000.000.00-23203.13%
AMZN230421P000950002022-11-30 3:57PM EST95.008.700.000.000.00-14000.78%
AMZN230421P001000002022-11-30 3:49PM EST100.0011.350.000.000.00-3000.00%
AMZN230421P001050002022-11-30 3:55PM EST105.0014.000.000.000.00-6900.00%
AMZN230421P001100002022-11-30 3:35PM EST110.0017.750.000.000.00-8700.00%
AMZN230421P001150002022-11-30 3:35PM EST115.0021.250.000.000.00-3200.00%
AMZN230421P001200002022-11-30 3:39PM EST120.0025.640.000.000.00-6400.00%
AMZN230421P001250002022-11-30 3:39PM EST125.0029.750.000.000.00-1400.00%
AMZN230421P001300002022-11-30 12:14PM EST130.0038.270.000.000.00-500.00%
AMZN230421P001350002022-11-30 10:04AM EST135.0042.380.000.000.00-100.00%
AMZN230421P001400002022-11-30 1:31PM EST140.0047.360.000.000.00-3100.00%
AMZN230421P001450002022-11-29 11:55AM EST145.0052.820.000.000.00-200.00%
AMZN230421P001500002022-11-30 11:04AM EST150.0058.000.000.000.00-100.00%
AMZN230421P001550002022-11-30 10:10AM EST155.0062.060.000.000.00-200.00%
AMZN230421P001600002022-11-29 9:39AM EST160.0066.200.000.000.00-200.00%
AMZN230421P001650002022-11-23 3:21PM EST165.0070.100.000.000.00-1,06500.00%
AMZN230421P001700002022-11-29 12:42PM EST170.0077.400.000.000.00-300.00%
AMZN230421P001750002022-10-28 12:19PM EST175.0073.3081.1581.800.00-40075.96%
AMZN230421P001800002022-10-07 11:27AM EST180.0064.9588.7089.400.00-2094.25%
AMZN230421P001850002022-10-07 11:05AM EST185.0069.5193.7594.400.00-52096.80%
AMZN230421P001900002022-10-07 11:32AM EST190.0075.3298.6599.450.00-4098.97%
AMZN230421P001950002022-10-07 11:02AM EST195.0079.35103.70104.400.00-200101.20%
AMZN230421P002000002022-11-15 9:57AM EST200.0098.100.000.000.00-200.00%
AMZN230421P002050002022-11-16 3:42PM EST205.00108.060.000.000.00-6200.00%
AMZN230421P002100002022-11-16 12:30PM EST210.00112.140.000.000.00-4000.00%
AMZN230421P002150002022-11-16 12:29PM EST215.00117.180.000.000.00-200.00%