香港股市 將在 3 小時 18 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
129.33-5.96 (-4.41%)
收市:04:00PM EDT
128.99 -0.34 (-0.26%)
收市後: 06:12PM EDT
價內期權
認購期權範圍2023年10月20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
AMZN231020C000450002023-09-14 11:25AM EDT45.00100.4084.2084.850.00-2118169.92%
AMZN231020C000500002023-09-13 1:48PM EDT50.0094.6079.2079.850.00-1113153.91%
AMZN231020C000550002023-09-14 3:50PM EDT55.0090.2074.2574.900.00-321,120144.43%
AMZN231020C000600002023-09-18 3:34PM EDT60.0079.8369.2569.900.00-2702130.86%
AMZN231020C000650002023-09-19 11:44AM EDT65.0071.3464.3064.950.00-11,197122.07%
AMZN231020C000700002023-09-21 9:47AM EDT70.0062.2459.3059.95-5.35-7.92%10511110.25%
AMZN231020C000750002023-09-12 1:31PM EDT75.0067.9554.3555.000.00-291,236101.86%
AMZN231020C000800002023-09-19 3:46PM EDT80.0058.0049.3550.050.00-2004,20192.38%
AMZN231020C000850002023-09-14 9:30AM EDT85.0060.9844.4045.050.00-172783.25%
AMZN231020C000900002023-09-19 11:44AM EDT90.0046.4939.4040.100.00-251,01674.41%
AMZN231020C000950002023-09-20 9:30AM EDT95.0044.0034.4535.200.00-14,38467.24%
AMZN231020C001000002023-09-21 3:41PM EDT100.0030.1029.6030.10-6.00-16.62%1654,01458.59%
AMZN231020C001050002023-09-21 1:43PM EDT105.0025.0024.5525.30-8.50-25.37%769,99051.10%
AMZN231020C001100002023-09-21 3:32PM EDT110.0020.3519.7520.30-5.95-22.62%3819,38848.07%
AMZN231020C001150002023-09-21 3:14PM EDT115.0015.8015.1515.85-5.50-25.82%655,46744.68%
AMZN231020C001200002023-09-21 3:52PM EDT120.0011.3011.1011.30-5.06-30.93%30828,03137.92%
AMZN231020C001250002023-09-21 3:48PM EDT125.007.507.357.45-4.43-37.13%4627,31434.31%
AMZN231020C001300002023-09-21 3:59PM EDT130.004.404.354.40-3.54-44.58%4,09528,72431.89%
AMZN231020C001350002023-09-21 3:59PM EDT135.002.302.252.30-2.45-51.58%9,26042,81630.37%
AMZN231020C001400002023-09-21 3:59PM EDT140.001.071.051.08-1.40-56.68%13,72755,26229.64%
AMZN231020C001450002023-09-21 3:59PM EDT145.000.480.460.49-0.68-58.62%7,26248,19829.79%
AMZN231020C001500002023-09-21 3:58PM EDT150.000.230.220.23-0.28-54.90%4,52549,58430.62%
AMZN231020C001550002023-09-21 3:59PM EDT155.000.120.110.12-0.11-47.83%1,23732,40332.03%
AMZN231020C001600002023-09-21 3:58PM EDT160.000.070.050.07-0.04-36.36%1,52821,32733.89%
AMZN231020C001650002023-09-21 3:30PM EDT165.000.040.030.04-0.03-42.86%865,23635.35%
AMZN231020C001700002023-09-21 3:57PM EDT170.000.020.020.03-0.02-50.00%1296,04937.89%
AMZN231020C001750002023-09-21 12:00PM EDT175.000.010.010.03-0.01-50.00%989,04341.41%
AMZN231020C001800002023-09-21 3:44PM EDT180.000.020.010.02+0.01+100.00%1576,41342.97%
AMZN231020C001850002023-09-21 2:57PM EDT185.000.010.000.020.00-6303,81445.70%
AMZN231020C001900002023-09-21 9:38AM EDT190.000.010.000.010.00-103,70946.09%
AMZN231020C001950002023-09-19 1:13PM EDT195.000.010.000.020.00-1021,98451.56%
AMZN231020C002000002023-09-19 12:06PM EDT200.000.010.000.030.00-4103,86753.13%
AMZN231020C002050002023-09-19 2:58PM EDT205.000.010.000.030.00-251,29955.47%
認沽盤範圍2023年10月20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
AMZN231020P000450002023-08-15 9:30AM EDT45.000.010.000.000.00-41,04650.00%
AMZN231020P000500002023-09-05 11:38AM EDT50.000.010.000.010.00-101,533103.13%
AMZN231020P000550002023-08-31 9:48AM EDT55.000.010.000.010.00-21,40193.75%
AMZN231020P000600002023-09-19 11:31AM EDT60.000.010.000.010.00-33,75684.38%
AMZN231020P000650002023-09-18 9:32AM EDT65.000.010.000.010.00-101,55076.56%
AMZN231020P000700002023-09-21 3:58PM EDT70.000.010.010.020.00-382,94376.56%
AMZN231020P000750002023-09-21 3:58PM EDT75.000.020.000.00+0.01+100.00%387,85250.00%
AMZN231020P000800002023-09-21 2:31PM EDT80.000.020.020.040.00-2477,13564.84%
AMZN231020P000850002023-09-21 2:32PM EDT85.000.030.030.04+0.01+50.00%33912,68858.59%
AMZN231020P000900002023-09-21 3:32PM EDT90.000.050.050.06+0.02+66.67%4418,80254.10%
AMZN231020P000950002023-09-21 3:39PM EDT95.000.060.070.08+0.01+20.00%15814,10549.22%
AMZN231020P001000002023-09-21 3:59PM EDT100.000.110.110.12+0.05+83.33%3,06013,06644.63%
AMZN231020P001050002023-09-21 3:59PM EDT105.000.180.180.19+0.10+125.00%1,18815,90240.33%
AMZN231020P001100002023-09-21 3:58PM EDT110.000.320.330.34+0.19+146.15%62614,84336.77%
AMZN231020P001150002023-09-21 3:58PM EDT115.000.620.640.66+0.39+169.57%4,54822,56334.01%
AMZN231020P001200002023-09-21 3:59PM EDT120.001.281.271.30+0.81+172.34%3,63342,88831.67%
AMZN231020P001250002023-09-21 3:57PM EDT125.002.402.462.50+1.41+142.42%4,72633,69129.75%
AMZN231020P001300002023-09-21 3:58PM EDT130.004.404.454.50+2.40+120.00%5,26030,34228.04%
AMZN231020P001350002023-09-21 3:58PM EDT135.007.247.357.50+3.44+90.53%1,34741,50926.81%
AMZN231020P001400002023-09-21 3:58PM EDT140.0011.0011.1511.45+4.50+69.23%2,32920,99026.47%
AMZN231020P001450002023-09-21 3:58PM EDT145.0015.6015.5515.85+5.30+51.46%9099,73323.83%
AMZN231020P001500002023-09-21 3:58PM EDT150.0020.4520.5020.75+5.70+38.64%7299025.59%
AMZN231020P001550002023-09-21 3:11PM EDT155.0025.0525.3525.90+5.65+29.12%14835.94%
AMZN231020P001600002023-09-18 12:42PM EDT160.0028.8230.3530.95+8.57+42.32%2342.38%
AMZN231020P001650002023-09-21 3:36PM EDT165.0035.2535.3535.95+7.00+24.78%3247.17%
AMZN231020P001700002023-09-21 3:36PM EDT170.0040.2540.3540.95+5.95+17.35%3251.76%
AMZN231020P001750002023-08-17 3:11PM EDT175.0041.2034.1535.150.00-200.00%
AMZN231020P001800002023-09-21 2:40PM EDT180.0049.7750.3550.95+5.42+12.22%1560.30%
AMZN231020P001850002023-09-21 2:40PM EDT185.0054.7755.3555.95+14.67+36.58%1164.31%
AMZN231020P001900002023-09-20 3:50PM EDT190.0054.4060.3560.950.00-1068.16%
AMZN231020P001950002023-08-03 10:47AM EDT195.0066.5356.5057.500.00-400.00%
AMZN231020P002000002023-08-03 10:24AM EDT200.0072.2761.5062.400.00-200.00%