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
103.29+1.29 (+1.26%)
收市價: 04:00PM EDT
103.32 +0.03 (+0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年3月15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
AMZN240315C000500002023-03-30 3:38PM EDT50.0055.5056.1056.950.00-1719568.09%
AMZN240315C000550002023-03-30 3:28PM EDT55.0050.9051.6052.550.00-11111764.14%
AMZN240315C000600002023-03-30 9:45AM EDT60.0046.0447.3048.100.00-430260.51%
AMZN240315C000650002023-03-31 12:33PM EDT65.0043.4543.1043.90+5.26+13.77%333757.59%
AMZN240315C000700002023-03-30 2:55PM EDT70.0038.2539.3039.700.00-311,29755.23%
AMZN240315C000750002023-03-31 12:15PM EDT75.0035.3035.3535.80+0.89+2.59%2051,10652.78%
AMZN240315C000800002023-03-31 2:18PM EDT80.0031.5031.5532.05+2.15+7.33%189850.50%
AMZN240315C000850002023-03-31 9:34AM EDT85.0027.6528.0528.45-0.05-0.18%570749.16%
AMZN240315C000900002023-03-31 1:53PM EDT90.0024.6424.6525.10+0.21+0.86%685047.34%
AMZN240315C000950002023-03-31 1:34PM EDT95.0021.7021.4522.05+0.80+3.83%391545.89%
AMZN240315C001000002023-03-31 12:46PM EDT100.0018.6118.7019.10+0.79+4.43%241,05844.23%
AMZN240315C001050002023-03-31 3:53PM EDT105.0016.0516.1516.35+0.60+3.88%1131,00542.61%
AMZN240315C001100002023-03-31 3:57PM EDT110.0013.9013.7013.95+0.71+5.38%801,03941.38%
AMZN240315C001150002023-03-31 1:10PM EDT115.0011.5711.6011.80+0.47+4.23%325,49240.26%
AMZN240315C001200002023-03-31 3:58PM EDT120.009.909.759.95+0.50+5.32%112,30939.37%
AMZN240315C001250002023-03-31 1:43PM EDT125.008.108.108.30+0.36+4.65%212,01838.50%
AMZN240315C001300002023-03-31 3:44PM EDT130.006.746.706.90+0.36+5.64%42,32037.79%
AMZN240315C001350002023-03-31 2:54PM EDT135.005.505.505.70+0.05+0.92%2382,70237.15%
AMZN240315C001400002023-03-31 3:56PM EDT140.004.604.504.70+0.08+1.77%801,25736.63%
AMZN240315C001450002023-03-31 1:13PM EDT145.003.753.703.85-0.05-1.32%527636.13%
AMZN240315C001500002023-03-31 1:59PM EDT150.003.103.003.20+0.06+1.97%2567235.92%
AMZN240315C001550002023-03-30 1:34PM EDT155.002.442.492.620.00-715035.58%
AMZN240315C001600002023-03-31 11:43AM EDT160.002.152.042.17+0.10+4.88%2022835.43%
AMZN240315C001650002023-03-31 12:00PM EDT165.001.821.691.80+0.10+5.81%16544635.32%
AMZN240315C001700002023-03-31 12:06PM EDT170.001.491.401.50+0.09+6.43%1351335.25%
認沽盤範圍2024年3月15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
AMZN240315P000500002023-03-31 10:05AM EDT50.000.860.810.85-0.04-4.44%360947.73%
AMZN240315P000550002023-03-31 12:25PM EDT55.001.201.121.19-0.28-18.92%2582845.74%
AMZN240315P000600002023-03-31 1:18PM EDT60.001.631.561.63-0.19-10.44%1032543.91%
AMZN240315P000650002023-03-31 2:41PM EDT65.002.202.122.22-0.09-3.93%221,07342.40%
AMZN240315P000700002023-03-31 3:56PM EDT70.002.852.792.92-0.16-5.32%371,70140.78%
AMZN240315P000750002023-03-31 2:44PM EDT75.003.753.603.80-0.22-5.54%2692839.33%
AMZN240315P000800002023-03-31 1:40PM EDT80.004.834.654.85-0.17-3.40%63,43137.90%
AMZN240315P000850002023-03-31 1:01PM EDT85.006.105.906.10-0.35-5.43%83,31536.51%
AMZN240315P000900002023-03-31 2:04PM EDT90.007.607.407.60-0.30-3.80%42,26835.24%
AMZN240315P000950002023-03-31 11:03AM EDT95.009.399.159.35-0.31-3.20%11,60234.00%
AMZN240315P001000002023-03-31 12:56PM EDT100.0011.4011.1511.35-0.44-3.72%22369332.76%
AMZN240315P001050002023-03-31 3:57PM EDT105.0013.5013.4013.65-0.53-3.78%10368531.59%
AMZN240315P001100002023-03-31 3:32PM EDT110.0016.0515.9016.20-0.80-4.75%3338030.33%
AMZN240315P001150002023-03-31 9:55AM EDT115.0019.2918.7519.10-0.56-2.82%513729.21%
AMZN240315P001200002023-03-17 2:00PM EDT120.0025.3021.7022.500.00-21,03228.63%
AMZN240315P001250002023-03-30 1:47PM EDT125.0027.1225.2025.950.00-11,01127.43%
AMZN240315P001300002023-03-22 9:30AM EDT130.0031.6428.9529.500.00-11,21125.60%
AMZN240315P001350002023-03-31 12:38PM EDT135.0033.5032.9533.45-5.05-13.10%2015824.02%
AMZN240315P001400002023-03-31 10:35AM EDT140.0038.0937.1038.15-1.26-3.20%101624.78%
AMZN240315P001450002023-02-28 12:26PM EDT145.0051.5043.0043.700.00-15029.23%
AMZN240315P001500002023-03-03 12:18PM EDT150.0055.8246.4048.350.00-25029.54%
AMZN240315P001550002023-02-06 3:53PM EDT155.0052.6260.3561.800.00--056.96%
AMZN240315P001600002023-02-24 10:34AM EDT160.0066.2061.1562.600.00-3048.91%
AMZN240315P001650002023-02-06 3:51PM EDT165.0062.4170.3571.750.00--060.99%
AMZN240315P001700002023-03-29 9:34AM EDT170.0070.7365.1568.200.00-2035.29%