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
147.42+0.54 (+0.37%)
收市:04:00PM EST
146.82 -0.60 (-0.41%)
市前: 07:19AM EST
價內期權
認購期權範圍2024年4月19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
AMZN240419C000650002023-11-08 3:27PM EST65.0078.8682.7584.100.00-12583.25%
AMZN240419C000700002023-10-27 8:57AM EST70.0060.1477.5078.850.00-2072.27%
AMZN240419C000750002023-12-04 1:28PM EST75.0071.130.000.000.00-4660.00%
AMZN240419C000800002023-12-04 10:31AM EST80.0064.790.000.000.00-24,8080.00%
AMZN240419C000850002023-11-01 10:02AM EST85.0053.6963.3564.600.00-122665.23%
AMZN240419C000900002023-12-01 10:38AM EST90.0058.600.000.000.00-55690.00%
AMZN240419C000950002023-12-05 10:43AM EST95.0056.080.000.000.00-26710.00%
AMZN240419C001000002023-12-07 2:49PM EST100.0049.300.000.000.00-41,3720.00%
AMZN240419C001050002023-12-07 9:38AM EST105.0044.500.000.000.00-18110.00%
AMZN240419C001100002023-12-08 1:12PM EST110.0040.450.000.000.00-11,6180.00%
AMZN240419C001150002023-12-07 11:16AM EST115.0035.400.000.000.00-11,5820.00%
AMZN240419C001200002023-12-08 2:42PM EST120.0032.060.000.000.00-1072,1220.00%
AMZN240419C001250002023-12-08 3:50PM EST125.0027.580.000.000.00-272,7530.00%
AMZN240419C001300002023-12-08 2:53PM EST130.0023.920.000.000.00-733,5370.00%
AMZN240419C001350002023-12-08 2:17PM EST135.0020.060.000.000.00-44,4010.00%
AMZN240419C001400002023-12-08 3:57PM EST140.0016.490.000.000.00-656,6500.00%
AMZN240419C001450002023-12-08 3:23PM EST145.0013.500.000.000.00-2106,4660.00%
AMZN240419C001500002023-12-08 3:57PM EST150.0010.740.000.000.00-4586,6770.78%
AMZN240419C001550002023-12-08 3:58PM EST155.008.370.000.000.00-2203,1411.56%
AMZN240419C001600002023-12-08 3:56PM EST160.006.390.000.000.00-1004,7313.13%
AMZN240419C001650002023-12-08 3:36PM EST165.004.900.000.000.00-1255,4703.13%
AMZN240419C001700002023-12-08 2:50PM EST170.003.700.000.000.00-2273,2516.25%
AMZN240419C001750002023-12-08 1:46PM EST175.002.640.000.000.00-331,5456.25%
AMZN240419C001800002023-12-08 3:57PM EST180.001.910.000.000.00-242,3896.25%
AMZN240419C001850002023-12-08 2:55PM EST185.001.400.000.000.00-558926.25%
AMZN240419C001900002023-12-08 2:52PM EST190.001.020.000.000.00-141,2796.25%
AMZN240419C001950002023-12-08 12:10PM EST195.000.690.000.000.00-142812.50%
AMZN240419C002000002023-12-08 3:01PM EST200.000.520.000.000.00-3456612.50%
AMZN240419C002050002023-12-08 3:25PM EST205.000.380.000.000.00-10291512.50%
AMZN240419C002100002023-12-07 1:30PM EST210.000.290.000.000.00-737412.50%
AMZN240419C002200002023-12-08 9:44AM EST220.000.160.000.000.00-433712.50%
認沽盤範圍2024年4月19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
AMZN240419P000650002023-12-06 11:33AM EST65.000.050.000.000.00-1731525.00%
AMZN240419P000700002023-12-06 12:44PM EST70.000.070.000.000.00-540525.00%
AMZN240419P000750002023-12-06 12:46PM EST75.000.110.000.000.00-669625.00%
AMZN240419P000800002023-12-08 3:33PM EST80.000.150.000.000.00-292625.00%
AMZN240419P000850002023-12-08 3:59PM EST85.000.190.000.000.00-1829825.00%
AMZN240419P000900002023-12-08 3:16PM EST90.000.260.000.000.00-31,12512.50%
AMZN240419P000950002023-12-08 1:36PM EST95.000.390.000.000.00-11,17112.50%
AMZN240419P001000002023-12-08 1:24PM EST100.000.540.000.000.00-37,23212.50%
AMZN240419P001050002023-12-08 2:44PM EST105.000.730.000.000.00-14,94412.50%
AMZN240419P001100002023-12-08 2:36PM EST110.001.030.000.000.00-22,91512.50%
AMZN240419P001150002023-12-08 2:29PM EST115.001.420.000.000.00-3510,7036.25%
AMZN240419P001200002023-12-08 3:15PM EST120.001.920.000.000.00-56,4866.25%
AMZN240419P001250002023-12-08 2:44PM EST125.002.630.000.000.00-2111,5286.25%
AMZN240419P001300002023-12-08 3:33PM EST130.003.560.000.000.00-575,4036.25%
AMZN240419P001350002023-12-08 3:51PM EST135.004.800.000.000.00-1574,5023.13%
AMZN240419P001400002023-12-08 3:25PM EST140.006.300.000.000.00-3093,0351.56%
AMZN240419P001450002023-12-08 2:51PM EST145.008.100.000.000.00-3493,3830.78%
AMZN240419P001500002023-12-08 3:52PM EST150.0010.550.000.000.00-932,2610.00%
AMZN240419P001550002023-12-08 3:52PM EST155.0013.300.000.000.00-82680.00%
AMZN240419P001600002023-12-06 2:46PM EST160.0017.460.000.000.00-31,1330.00%
AMZN240419P001650002023-12-06 10:37AM EST165.0021.200.000.000.00-63670.00%
AMZN240419P001700002023-11-30 12:53PM EST170.0025.150.000.000.00-150.00%
AMZN240419P001750002023-12-08 3:50PM EST175.0028.170.000.000.00-140.00%
AMZN240419P001800002023-12-07 11:53AM EST180.0033.000.000.000.00-10130.00%
AMZN240419P001850002023-08-17 9:43AM EST185.0050.8642.7046.800.00-2052.75%
AMZN240419P001900002023-11-07 10:55AM EST190.0047.0542.6544.100.00-4032.84%
AMZN240419P001950002023-08-25 11:10AM EST195.0063.3565.3566.500.00-6093.26%
AMZN240419P002000002023-08-09 2:01PM EST200.0061.1861.2562.450.00-5068.63%