AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年1月19日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
73.000.00-1045.000.140.00-130
72.750.00-3050.000.230.00-5100
67.010.00-1052.000.260.00-80
55.050.00-11,68053.000.280.00-2070
51.900.00-21,21854.000.340.00-100
63.000.00-20055.000.440.00-10
58.280.00-1056.000.460.00-20
46.200.00-284257.000.490.00-40
49.000.00-270958.000.420.00-20
50.280.00-2059.000.560.00-30
63.400.00-13060.000.500.00-440
57.600.00-30061.000.500.00-60
54.660.00-66062.000.710.00-20
55.700.00-6063.000.710.00-120
52.810.00-66064.000.740.00-20
55.750.00-2065.000.650.00-270
54.500.00-1066.000.840.00-10
50.080.00-1067.000.790.00-70
55.750.00-2068.000.950.00-1000
55.520.00-1069.000.910.00-40
52.000.00-2069.500.970.00-40
54.650.00-48070.000.970.00-2300
47.500.00-1071.000.990.00-380
47.300.00-2072.001.010.00-340
38.030.00-2072.501.340.00-10
43.980.00-4073.001.310.00-70
50.270.00-1074.001.160.00-100
48.500.00-10075.001.270.00-600
46.000.00-1076.001.730.00-10
44.100.00-1077.001.530.00-30
35.740.00-12,10277.501.440.00-90
42.600.00-1078.001.530.00-60
42.400.00-1079.001.570.00-30
44.500.00-15,039080.001.700.00-15,2980
37.850.00-2081.001.760.00-70
37.900.00-4082.001.950.00-4000
37.150.00-21083.002.060.00-440
41.500.00-1084.002.080.00-30
41.300.00-234085.002.240.00-2,5020
40.500.00-3086.002.500.00-20
33.850.00-13087.002.410.00-1190
33.100.00-7088.002.600.00-990
37.750.00-6089.002.710.00-2000
36.020.00-64090.002.940.00-1740
35.120.00-2091.003.050.00-40
35.100.00-26092.003.200.00-100
28.990.00-1093.003.400.00-20
33.800.00-4094.003.570.00-120
32.950.00-91095.003.830.00-1330
32.400.00-1,319096.004.050.00-30
30.950.00-3097.004.050.00-2,0060
30.500.00-7098.004.300.00-420
30.020.00-10099.004.600.00-840
28.250.00-1,7460100.004.850.00-3440
26.400.00-220102.505.480.00-930
24.500.00-2900105.006.150.00-340
22.750.00-870107.506.650.00-310
21.250.00-4140110.007.550.00-8870
19.470.00-2360112.508.450.00-2740
18.150.00-8780115.009.450.00-1,4150
16.540.00-3250117.5010.350.00-1240
15.350.00-1,6780120.0011.500.00-3320
13.900.00-6210122.5012.550.00-680
12.560.00-6560125.0013.930.00-1530
11.550.00-3560127.5014.450.00-240
10.450.00-4,9920130.0016.630.00-1410
9.330.00-2,8010132.5017.500.00-50
8.500.00-1,4080135.0019.150.00-30
7.690.00-930137.5020.700.00-180
6.800.00-2,2760140.0023.050.00-2380
5.950.00-710142.5028.700.00-10
5.400.00-2460145.0026.200.00-350
4.650.00-760147.5034.200.00-1000
4.150.00-1,7670150.0030.250.00-60
3.900.00-900152.5037.980.00-10
3.280.00-590154.5059.900.00-200
3.210.00-1200155.0034.690.00-50
2.580.00-10155.5072.780.00-1,0500
3.250.00-490156.0062.200.00-1,1600
2.510.00-120156.5046.600.00-30
3.000.00-1910157.0050.850.00-7,6200
3.050.00-4030157.5061.120.00-80
3.000.00-3830158.0070.000.00-40
2.880.00-440158.5042.150.00-1500
2.770.00-80159.0061.980.00-20
2.700.00-100159.5039.300.00-30
2.480.00-2,2040160.0039.870.00-20
2.570.00-40160.5066.250.00-2000
2.580.00-1020161.0046.200.00-400
2.430.00-1010161.2566.050.00-1,8760
2.350.00-30161.5069.350.00-6800
2.260.00-50161.7568.550.00-1820
2.290.00-4190162.0072.300.00-60
1.750.00-560162.2568.600.00-1,7490
2.330.00-30162.5046.000.00-10
2.150.00-50162.7573.100.00-20
2.310.00-10163.0069.300.00-50
1.700.00-20163.2548.450.00-2540
2.060.00-60163.5074.800.00-10
2.150.00-40163.7571.900.00-360
2.170.00-1250164.0074.270.00-20
1.980.00-10164.2570.550.00-390
1.950.00-10164.5070.800.00-2580
1.010.00-220164.7569.700.00-2280
1.970.00-3420165.0044.100.00-500
2.010.00-30165.2570.350.00-900
2.000.00-70165.5081.810.00-6500
1.400.00-20165.7549.460.00-20
1.850.00-50166.0072.090.00-20
0.820.00-21,076166.5072.900.00-1,1790
1.860.00-160167.0071.900.00-1,0440
1.810.00-130167.5059.800.00-20
1.790.00-160168.0065.450.00-140
1.680.00-10168.5075.100.00-1540
1.640.00-40169.0082.900.00-20
1.250.00-80169.5077.000.00-10
1.450.00-2720170.0050.060.00-2,3650
1.520.00-150170.5066.350.00-20
1.380.00-30171.0081.500.00-20
1.100.00-10171.5080.190.00-3200
1.310.00-10172.0077.030.00-10
0.950.00-100172.5085.700.00-20
1.340.00-30173.0082.300.00-2,2360
1.250.00-10173.5085.850.00-20
1.120.00-10174.0068.800.00-30
1.010.00-20174.5074.360.00-50
1.150.00-1370175.0078.480.00-20
1.210.00-210175.5075.400.00-20
1.030.00-30176.0072.450.00-4400
0.460.00-10176.5086.950.00-5300
1.130.00-40177.0086.500.00-3200
1.110.00-10177.5084.050.00-280
0.960.00-60178.0083.500.00-2700
1.010.00-170178.5089.000.00-4700
0.970.00-210179.0088.950.00-1,1200
0.970.00-10179.5088.150.00-3900
0.900.00-1,1060180.0077.550.00-20
0.560.00-10180.5090.700.00-1,5700
0.840.00-60181.0091.000.00-5000
0.360.00-200181.5080.500.00-10
0.830.00-610182.0081.000.00-20
0.820.00-120182.5083.500.00-10
0.750.00-2200185.0092.310.00-20
0.610.00-80187.5097.450.00-1,5690
0.610.00-2170190.0097.420.00-20
0.300.00-20192.50101.900.00-10
0.490.00-1020195.0093.510.00-60
0.400.00-150197.5097.890.00-430
0.370.00-2,7040200.0079.300.00-20
0.220.00-200202.50102.780.00-940
0.330.00-320205.0099.720.00-50
0.310.00-250207.50108.210.00-900
0.280.00-580210.00104.170.00-460
0.260.00-10212.50113.800.00-20
0.220.00-250215.00116.360.00-10
0.150.00-500217.50118.140.00-2830
0.200.00-100220.00122.480.00-30
0.200.00-620222.50122.850.00-1000
0.170.00-290225.00122.630.00-10
0.140.00-70227.50133.250.00-20
0.140.00-120230.00127.590.00-20
0.130.00-50232.50136.540.00-200
0.140.00-120235.00137.720.00-20
0.120.00-120237.50138.680.00-20
0.130.00-300240.00146.410.00-20
0.110.00-480242.50151.110.00-60
0.070.00-110245.00145.360.00-20
0.080.00-30247.50155.880.00-80
0.100.00-4520250.00154.050.00-20
0.100.00-260255.00160.190.00-70
0.090.00-1120260.00154.600.00-60
0.080.00-1000265.00161.350.00-10
0.070.00-2,6160270.00154.350.00-1050
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20