香港股市 將在 8 小時 44 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
181.00+0.25 (+0.14%)
市場開市。 截至 12:46PM EDT。
價內期權
認購期權範圍2024年5月31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
AMZN240531C001000002024-05-28 10:37AM EDT100.0081.3580.4581.55+0.74+0.92%85550.00%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.2375.4576.600.00-1124189.06%
AMZN240531C001100002024-05-28 10:40AM EDT110.0071.4270.4571.55-2.53-3.42%41150.00%
AMZN240531C001150002024-05-28 10:59AM EDT115.0066.9065.5066.35+1.18+1.80%2242225.00%
AMZN240531C001200002024-05-24 2:09PM EDT120.0060.1360.4561.55-2.09-3.36%12450.00%
AMZN240531C001250002024-05-28 9:46AM EDT125.0054.6055.4556.30-0.74-1.34%2106183.79%
AMZN240531C001300002024-05-24 12:19PM EDT130.0052.3550.5051.300.00-612166.99%
AMZN240531C001350002024-05-28 9:30AM EDT135.0044.9145.4546.35-0.84-1.84%156154.69%
AMZN240531C001400002024-05-28 10:59AM EDT140.0041.8640.6541.25+1.27+3.13%81139130.27%
AMZN240531C001450002024-05-28 9:30AM EDT145.0036.4535.7536.20+0.76+2.13%1151110.74%
AMZN240531C001480002024-05-24 3:44PM EDT148.0032.4832.8033.200.00-5550.00%
AMZN240531C001490002024-05-24 3:44PM EDT149.0031.5031.8532.200.00-5574.22%
AMZN240531C001500002024-05-28 12:26PM EDT150.0031.0330.8031.30+0.44+1.44%1549978.13%
AMZN240531C001550002024-05-28 10:27AM EDT155.0026.6325.9026.20+0.88+3.42%1813766.02%
AMZN240531C001575002024-05-28 10:34AM EDT157.5024.0023.4023.60+0.50+2.13%1366.41%
AMZN240531C001600002024-05-28 10:06AM EDT160.0021.3020.9021.10+0.51+2.45%326259.96%
AMZN240531C001625002024-05-24 3:31PM EDT162.5018.0118.4518.650.00-121457.42%
AMZN240531C001650002024-05-28 11:00AM EDT165.0017.0015.9516.25-0.18-1.05%4725056.15%
AMZN240531C001675002024-05-28 12:08PM EDT167.5013.3013.4513.65-0.10-0.75%210743.85%
AMZN240531C001700002024-05-28 12:18PM EDT170.0011.1010.9511.15+0.40+3.74%3741,18436.91%
AMZN240531C001725002024-05-28 11:42AM EDT172.508.708.509.05+0.46+5.58%9423442.24%
AMZN240531C001750002024-05-28 12:10PM EDT175.005.906.156.35-0.26-4.22%4161,28728.66%
AMZN240531C001775002024-05-28 12:30PM EDT177.504.053.954.05+0.05+1.25%1,06278823.76%
AMZN240531C001800002024-05-28 12:30PM EDT180.002.242.232.25-0.13-5.49%15,7515,37722.61%
AMZN240531C001825002024-05-28 12:30PM EDT182.501.051.031.04-0.17-14.17%23,57211,38922.19%
AMZN240531C001850002024-05-28 12:30PM EDT185.000.390.390.41-0.14-26.42%19,17525,40622.46%
AMZN240531C001875002024-05-28 12:29PM EDT187.500.140.140.15-0.09-37.50%5,7149,02623.34%
AMZN240531C001900002024-05-28 12:30PM EDT190.000.060.050.06-0.03-33.33%7,91018,96025.00%
AMZN240531C001925002024-05-28 12:25PM EDT192.500.030.030.04-0.01-20.00%2,9415,11328.52%
AMZN240531C001950002024-05-28 12:12PM EDT195.000.020.010.02-0.01-33.33%4117,89630.47%
AMZN240531C001975002024-05-28 12:02PM EDT197.500.020.010.02-0.01-33.33%5452,13435.16%
AMZN240531C002000002024-05-28 12:30PM EDT200.000.010.000.010.00-2,3327,49336.72%
AMZN240531C002025002024-05-28 11:39AM EDT202.500.010.000.01-0.01-50.00%6187040.63%
AMZN240531C002050002024-05-28 12:05PM EDT205.000.010.000.010.00-595,01444.53%
AMZN240531C002075002024-05-28 12:12PM EDT207.500.010.000.010.00-1,7102,14148.44%
AMZN240531C002100002024-05-28 11:15AM EDT210.000.010.000.010.00-1762,76451.56%
AMZN240531C002125002024-05-24 11:26AM EDT212.500.010.000.010.00-1514851.56%
AMZN240531C002150002024-05-23 3:18PM EDT215.000.010.000.010.00-3333,25956.25%
AMZN240531C002200002024-05-23 10:53AM EDT220.000.010.000.010.00-82,93462.50%
AMZN240531C002250002024-05-22 2:00PM EDT225.000.010.000.010.00-20092768.75%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.010.00-341475.00%
AMZN240531C002350002024-05-20 11:51AM EDT235.000.010.000.010.00-3032381.25%
AMZN240531C002400002024-05-24 2:41PM EDT240.000.010.000.010.00-135187.50%
AMZN240531C002450002024-05-28 12:06PM EDT245.000.010.000.010.00-162,55993.75%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.010.00-30027896.88%
AMZN240531C002550002024-05-28 11:09AM EDT255.000.010.000.010.00-111,620103.13%
認沽盤範圍2024年5月31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
AMZN240531P001000002024-05-28 9:30AM EDT100.000.010.000.010.00-598178.13%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.010.00-1,2721,271162.50%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.010.00-400415150.00%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.010.00-100209137.50%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.010.00-2,8004,327125.00%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.010.00-11,126112.50%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.010.00-2402103.13%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.010.00-4520390.63%
AMZN240531P001400002024-05-28 11:34AM EDT140.000.010.000.010.00-5038881.25%
AMZN240531P001450002024-05-24 3:21PM EDT145.000.010.000.010.00-13778071.88%
AMZN240531P001480002024-05-24 3:59PM EDT148.000.010.000.010.00-394065.63%
AMZN240531P001490002024-05-24 2:35PM EDT149.000.010.000.010.00-21121762.50%
AMZN240531P001500002024-05-28 10:12AM EDT150.000.010.000.01-0.01-50.00%695,85260.94%
AMZN240531P001550002024-05-28 10:33AM EDT155.000.010.000.010.00-305,08351.56%
AMZN240531P001575002024-05-28 12:26PM EDT157.500.010.000.01-0.01-50.00%44511750.00%
AMZN240531P001600002024-05-28 11:54AM EDT160.000.020.010.020.00-4395,20848.05%
AMZN240531P001625002024-05-28 12:07PM EDT162.500.020.010.02-0.01-33.33%632,63542.58%
AMZN240531P001650002024-05-28 11:56AM EDT165.000.020.020.03-0.03-60.00%4851,94339.26%
AMZN240531P001675002024-05-28 12:11PM EDT167.500.040.030.04-0.01-20.00%15566735.16%
AMZN240531P001700002024-05-28 12:15PM EDT170.000.050.050.06-0.05-50.00%1,0973,03531.25%
AMZN240531P001725002024-05-28 12:28PM EDT172.500.090.080.09-0.07-46.67%1,2532,50226.95%
AMZN240531P001750002024-05-28 12:30PM EDT175.000.200.200.21-0.12-37.50%5,4949,53724.76%
AMZN240531P001775002024-05-28 12:29PM EDT177.500.490.480.50-0.22-30.99%9,3346,57222.85%
AMZN240531P001800002024-05-28 12:30PM EDT180.001.191.171.19-0.33-21.85%15,9548,55021.78%
AMZN240531P001825002024-05-28 12:28PM EDT182.502.502.472.51-0.35-12.28%2,6546,27321.78%
AMZN240531P001850002024-05-28 12:27PM EDT185.004.404.354.45-0.32-6.78%6573,55523.29%
AMZN240531P001875002024-05-28 12:27PM EDT187.506.706.606.80-0.34-4.83%841,52227.98%
AMZN240531P001900002024-05-28 12:05PM EDT190.009.129.059.20-0.33-3.49%871,76931.84%
AMZN240531P001925002024-05-24 1:59PM EDT192.5010.5011.5011.700.00-6914938.23%
AMZN240531P001950002024-05-24 3:57PM EDT195.0014.5014.0514.200.00-477244.34%
AMZN240531P001975002024-05-22 2:42PM EDT197.5015.3016.4516.700.00-207050.20%
AMZN240531P002000002024-05-28 10:30AM EDT200.0018.6019.0519.25-0.85-4.37%204352.93%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.7024.0024.250.00-3061.52%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.8026.5026.750.00-2066.41%
AMZN240531P002100002024-05-28 9:39AM EDT210.0030.1028.9029.30+2.20+7.89%3168.75%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.5031.5031.800.00--078.13%
AMZN240531P002150002024-05-24 2:56PM EDT215.0033.9033.9034.300.00-2177.73%
AMZN240531P002200002024-05-24 3:52PM EDT220.0039.5038.9039.300.00-71086.52%
AMZN240531P002250002024-05-24 3:52PM EDT225.0044.5243.9044.300.00-43894.92%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.1748.9049.250.00--099.22%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.1954.0054.300.00--0117.19%
AMZN240531P002500002024-05-23 10:41AM EDT250.0066.7369.0069.250.00--0136.72%