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
127.12+1.14 (+0.90%)
收市:04:00PM EDT
127.11 -0.01 (-0.01%)
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
AMZN240315C000500002023-09-22 12:54PM EDT50.0082.450.000.000.00-400.00%
AMZN240315C000550002023-08-22 12:48PM EDT55.0081.8775.4076.550.00-1129110.14%
AMZN240315C000600002023-08-02 11:26AM EDT60.0070.8079.3580.850.00-2314163.00%
AMZN240315C000650002023-08-30 10:32AM EDT65.0071.6862.8564.700.00-733872.02%
AMZN240315C000700002023-08-23 10:53AM EDT70.0067.6360.8561.850.00-21,33886.19%
AMZN240315C000750002023-09-27 3:31PM EDT75.0053.960.000.000.00-700.00%
AMZN240315C000800002023-09-26 2:25PM EDT80.0049.500.000.000.00-100.00%
AMZN240315C000850002023-09-27 1:33PM EDT85.0043.700.000.000.00-400.00%
AMZN240315C000900002023-09-27 10:30AM EDT90.0039.500.000.000.00-100.00%
AMZN240315C000950002023-09-29 1:22PM EDT95.0036.100.000.000.00-1800.00%
AMZN240315C001000002023-09-29 2:02PM EDT100.0032.100.000.000.00-3800.00%
AMZN240315C001050002023-09-29 9:38AM EDT105.0029.400.000.000.00-1500.00%
AMZN240315C001100002023-09-29 11:59AM EDT110.0024.820.000.000.00-200.00%
AMZN240315C001150002023-09-29 3:54PM EDT115.0021.050.000.000.00-3000.00%
AMZN240315C001200002023-09-29 3:46PM EDT120.0017.840.000.000.00-700.00%
AMZN240315C001250002023-09-29 3:46PM EDT125.0014.900.000.000.00-17900.00%
AMZN240315C001300002023-09-29 3:08PM EDT130.0012.050.000.000.00-12700.78%
AMZN240315C001350002023-09-29 3:55PM EDT135.009.700.000.000.00-11401.56%
AMZN240315C001400002023-09-29 3:50PM EDT140.008.000.000.000.00-23603.13%
AMZN240315C001450002023-09-29 3:54PM EDT145.006.220.000.000.00-6303.13%
AMZN240315C001500002023-09-29 3:53PM EDT150.004.900.000.000.00-13206.25%
AMZN240315C001550002023-09-29 2:54PM EDT155.003.700.000.000.00-2206.25%
AMZN240315C001600002023-09-29 3:44PM EDT160.002.890.000.000.00-20106.25%
AMZN240315C001650002023-09-29 2:53PM EDT165.002.170.000.000.00-4306.25%
AMZN240315C001700002023-09-29 3:00PM EDT170.001.690.000.000.00-32012.50%
AMZN240315C001750002023-09-29 2:54PM EDT175.001.300.000.000.00-9012.50%
AMZN240315C001800002023-09-29 11:10AM EDT180.001.060.000.000.00-5012.50%
AMZN240315C001850002023-09-29 3:42PM EDT185.000.820.000.000.00-1012.50%
AMZN240315C001900002023-09-29 1:03PM EDT190.000.590.000.000.00-3012.50%
AMZN240315C001950002023-09-27 1:12PM EDT195.000.450.000.000.00-1012.50%
AMZN240315C002000002023-09-29 1:07PM EDT200.000.380.000.000.00-23012.50%
AMZN240315C002100002023-09-28 3:37PM EDT210.000.260.000.000.00-44012.50%
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
AMZN240315P000500002023-09-27 1:15PM EDT50.000.100.000.000.00-70025.00%
AMZN240315P000550002023-09-22 10:11AM EDT55.000.110.000.000.00-92025.00%
AMZN240315P000600002023-09-28 12:15PM EDT60.000.190.000.000.00-1025.00%
AMZN240315P000650002023-09-28 2:29PM EDT65.000.250.000.000.00-2025.00%
AMZN240315P000700002023-09-29 2:11PM EDT70.000.350.000.000.00-1025.00%
AMZN240315P000750002023-09-27 2:58PM EDT75.000.560.000.000.00-18012.50%
AMZN240315P000800002023-09-28 9:55AM EDT80.000.910.000.000.00-1012.50%
AMZN240315P000850002023-09-28 12:09PM EDT85.001.020.000.000.00-3012.50%
AMZN240315P000900002023-09-29 2:28PM EDT90.001.350.000.000.00-65012.50%
AMZN240315P000950002023-09-29 3:13PM EDT95.001.810.000.000.00-27012.50%
AMZN240315P001000002023-09-29 3:51PM EDT100.002.410.000.000.00-6206.25%
AMZN240315P001050002023-09-29 3:21PM EDT105.003.300.000.000.00-1906.25%
AMZN240315P001100002023-09-29 3:40PM EDT110.004.350.000.000.00-19706.25%
AMZN240315P001150002023-09-29 3:58PM EDT115.005.750.000.000.00-16803.13%
AMZN240315P001200002023-09-29 3:56PM EDT120.007.550.000.000.00-10001.56%
AMZN240315P001250002023-09-29 3:38PM EDT125.009.350.000.000.00-2,06600.78%
AMZN240315P001300002023-09-29 2:56PM EDT130.0011.750.000.000.00-5700.00%
AMZN240315P001350002023-09-29 3:10PM EDT135.0014.550.000.000.00-1500.00%
AMZN240315P001400002023-09-29 12:10PM EDT140.0017.190.000.000.00-2400.00%
AMZN240315P001450002023-09-29 1:07PM EDT145.0021.330.000.000.00-100.00%
AMZN240315P001500002023-09-29 1:19PM EDT150.0025.420.000.000.00-1200.00%
AMZN240315P001550002023-09-26 10:26AM EDT155.0028.900.000.000.00-200.00%
AMZN240315P001600002023-09-29 1:19PM EDT160.0033.970.000.000.00-1200.00%
AMZN240315P001650002023-09-18 3:42PM EDT165.0027.100.000.000.00-2100.00%
AMZN240315P001700002023-09-27 2:36PM EDT170.0044.410.000.000.00-24000.00%
AMZN240315P001750002023-09-14 12:49PM EDT175.0031.100.000.000.00-2400.00%
AMZN240315P001800002023-09-26 10:01AM EDT180.0052.000.000.000.00-100.00%
AMZN240315P001850002023-08-08 11:13AM EDT185.0046.4547.8549.100.00-2100.00%
AMZN240315P001900002023-09-08 2:07PM EDT190.0051.270.000.000.00-200.00%
AMZN240315P001950002023-09-08 2:07PM EDT195.0056.140.000.000.00-100.00%
AMZN240315P002000002023-08-22 9:43AM EDT200.0065.3170.1071.150.00-200.00%