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
89.09-1.26 (-1.39%)
收市價: 04:00PM EST
88.87 -0.22 (-0.25%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年7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
AMZN230721C000500002022-12-09 3:45PM EST50.0041.7740.8541.95-0.73-1.72%9766.63%
AMZN230721C000550002022-12-09 2:19PM EST55.0037.8236.9038.15-0.28-0.73%12,73466.59%
AMZN230721C000600002022-11-23 2:45PM EST60.0038.1733.0033.300.00-226961.78%
AMZN230721C000650002022-12-08 10:45AM EST65.0030.3528.8029.250.00-11,10258.07%
AMZN230721C000700002022-12-08 3:21PM EST70.0026.4225.0525.550.00-383555.76%
AMZN230721C000750002022-12-09 11:25AM EST75.0022.0021.5521.800.00-18653.05%
AMZN230721C000800002022-12-08 1:15PM EST80.0018.8018.1518.500.00-29950.66%
AMZN230721C000850002022-12-09 2:19PM EST85.0015.7015.2515.55-0.40-2.48%129049.59%
AMZN230721C000900002022-12-09 3:51PM EST90.0012.5012.5512.80-1.15-8.42%931,05647.61%
AMZN230721C000950002022-12-09 2:22PM EST95.0010.5510.2010.50-0.52-4.70%161,06946.31%
AMZN230721C001000002022-12-09 3:09PM EST100.008.478.208.45-0.53-5.89%382,37344.92%
AMZN230721C001050002022-12-08 2:04PM EST105.006.856.456.700.00-1521,39643.67%
AMZN230721C001100002022-12-09 3:27PM EST110.005.155.055.25-0.40-7.21%111,74642.59%
AMZN230721C001150002022-12-09 2:57PM EST115.004.153.904.15-0.15-3.49%1494842.02%
AMZN230721C001200002022-12-09 10:56AM EST120.003.253.053.20-0.21-6.07%131,94841.25%
AMZN230721C001250002022-12-09 3:37PM EST125.002.452.362.51-0.27-9.93%252,15140.93%
AMZN230721C001300002022-12-09 3:48PM EST130.001.931.871.97-0.14-6.76%123,89640.71%
AMZN230721C001350002022-12-09 3:51PM EST135.001.471.461.56-0.11-6.96%71,45440.65%
AMZN230721C001400002022-12-09 3:12PM EST140.001.221.161.25-0.04-3.17%82,00640.74%
AMZN230721C001450002022-12-09 10:26AM EST145.000.980.930.98-0.05-4.85%794840.63%
AMZN230721C001500002022-12-09 3:19PM EST150.000.800.750.80-0.05-5.88%599040.87%
AMZN230721C001550002022-12-09 2:15PM EST155.000.670.620.66+0.02+3.08%41,07241.19%
AMZN230721C001600002022-12-09 3:41PM EST160.000.540.510.57-0.05-8.47%11,25041.80%
AMZN230721C001650002022-12-09 10:38AM EST165.000.480.410.47+0.01+2.13%21,03642.04%
AMZN230721C001700002022-12-09 10:27AM EST170.000.400.390.41-0.01-2.44%51,19842.63%
AMZN230721C001750002022-12-08 1:37PM EST175.000.380.320.360.00-3984343.21%
AMZN230721C001800002022-12-08 10:27AM EST180.000.330.280.320.00-892343.82%
AMZN230721C001850002022-12-05 3:54PM EST185.000.300.250.280.00-140044.29%
AMZN230721C001900002022-12-09 10:08AM EST190.000.260.220.26+0.01+4.00%124345.12%
AMZN230721C001950002022-12-08 9:58AM EST195.000.240.190.230.00-262545.56%
AMZN230721C002000002022-12-09 10:09AM EST200.000.190.200.21-0.04-17.39%63,38046.14%
AMZN230721C002050002022-12-07 1:08PM EST205.000.180.170.200.00-461,17046.97%
AMZN230721C002100002022-12-08 1:19PM EST210.000.160.150.180.00-4012,32847.46%
認沽盤範圍2023年7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
AMZN230721P000500002022-12-09 10:40AM EST50.001.041.061.10-0.09-7.96%138453.76%
AMZN230721P000550002022-12-07 9:29AM EST55.001.631.541.580.00-11,78151.34%
AMZN230721P000600002022-12-09 1:22PM EST60.002.162.142.24-0.15-6.49%12,51749.44%
AMZN230721P000650002022-12-08 2:08PM EST65.002.992.963.050.00-1212,14847.22%
AMZN230721P000700002022-12-09 2:04PM EST70.004.003.954.10+0.15+3.90%215,00745.26%
AMZN230721P000750002022-12-09 12:11PM EST75.005.185.255.40+0.13+2.57%13,06543.40%
AMZN230721P000800002022-12-09 2:20PM EST80.006.806.857.00+0.05+0.74%1,2063,00441.68%
AMZN230721P000850002022-12-09 12:29PM EST85.008.708.708.90+0.39+4.69%501,99539.96%
AMZN230721P000900002022-12-09 3:46PM EST90.0010.9610.9511.20+0.37+3.49%303,55138.53%
AMZN230721P000950002022-12-09 2:08PM EST95.0013.4513.5513.75+0.10+0.75%22,56536.77%
AMZN230721P001000002022-12-09 3:08PM EST100.0016.3016.4516.85+0.24+1.49%2472,89635.73%
AMZN230721P001050002022-12-09 3:37PM EST105.0019.7019.8020.00+0.55+2.87%81,74033.55%
AMZN230721P001100002022-12-09 3:50PM EST110.0023.7823.3023.75+1.08+4.76%52,54432.40%
AMZN230721P001150002022-12-07 1:56PM EST115.0028.0727.3027.750.00-41,48130.99%
AMZN230721P001200002022-12-08 10:19AM EST120.0031.0031.7032.050.00-13,10929.77%
AMZN230721P001250002022-12-07 11:20AM EST125.0037.4636.0536.550.00-1048428.37%
AMZN230721P001300002022-12-09 12:28PM EST130.0040.8540.6041.25+0.91+2.28%262727.20%
AMZN230721P001350002022-12-08 9:50AM EST135.0046.2045.6046.250.00-281229.30%
AMZN230721P001400002022-12-08 3:30PM EST140.0049.3650.3551.500.00-1621334.64%
AMZN230721P001450002022-12-09 11:30AM EST145.0055.2855.4056.35-0.77-1.37%122134.72%
AMZN230721P001500002022-12-09 10:26AM EST150.0061.0060.6061.20+4.70+8.35%7034.13%
AMZN230721P001550002022-11-23 3:20PM EST155.0060.0065.6066.450.00-880039.80%
AMZN230721P001600002022-12-08 9:36AM EST160.0072.0070.6071.400.00-2040.82%
AMZN230721P001650002022-11-23 3:31PM EST165.0070.3075.3076.400.00-562042.48%
AMZN230721P001700002022-11-30 11:35AM EST170.0077.6880.5581.200.00-2340.58%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-900.00%
AMZN230721P001800002022-11-30 11:35AM EST180.0087.6590.5091.250.00-2044.43%
AMZN230721P001850002022-10-21 11:10AM EST185.0067.7590.5091.300.00-200.00%
AMZN230721P001900002022-11-25 9:45AM EST190.0096.42100.25101.300.00-1048.15%
AMZN230721P001950002022-12-08 1:43PM EST195.00104.77105.25106.550.00-2153.52%
AMZN230721P002000002022-12-06 10:10AM EST200.00111.05110.20111.400.00-1052.49%
AMZN230721P002050002022-11-21 3:27PM EST205.00112.85115.30116.500.00-8055.37%
AMZN230721P002100002022-11-30 12:18PM EST210.00118.12120.40121.400.00-2054.98%