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
186.13-2.92 (-1.54%)
收市:04:00PM EDT
187.06 +0.93 (+0.50%)
市前: 05:52AM EDT
價內期權
認購期權範圍2024年9月20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
AMZN240920C000450002024-04-05 11:43AM EDT45.00141.720.000.000.00-100.00%
AMZN240920C000500002024-03-21 12:25PM EDT50.00131.200.000.000.00-100.00%
AMZN240920C000550002023-12-29 2:39PM EDT55.0099.60106.60109.850.00-14460.00%
AMZN240920C000600002024-04-03 11:00AM EDT60.00124.000.000.000.00-100.00%
AMZN240920C000650002024-04-04 12:30PM EDT65.00121.530.000.000.00-200.00%
AMZN240920C000700002024-04-03 12:54PM EDT70.00114.320.000.000.00-100.00%
AMZN240920C000750002024-04-08 9:34AM EDT75.00113.200.000.000.00-100.00%
AMZN240920C000800002024-04-04 9:45AM EDT80.00105.700.000.000.00-100.00%
AMZN240920C000850002024-04-01 9:32AM EDT85.0099.000.000.000.00-100.00%
AMZN240920C000900002024-04-12 12:27PM EDT90.0098.570.000.000.00-1000.00%
AMZN240920C000950002024-04-11 2:48PM EDT95.0097.060.000.000.00-500.00%
AMZN240920C001000002024-04-12 12:41PM EDT100.0088.380.000.000.00-500.00%
AMZN240920C001050002024-04-05 11:58AM EDT105.0083.730.000.000.00-100.00%
AMZN240920C001100002024-04-12 11:21AM EDT110.0080.400.000.000.00-200.00%
AMZN240920C001150002024-04-12 3:36PM EDT115.0073.930.000.000.00-1600.00%
AMZN240920C001200002024-04-12 3:39PM EDT120.0069.130.000.000.00-500.00%
AMZN240920C001250002024-04-12 9:51AM EDT125.0067.050.000.000.00-100.00%
AMZN240920C001300002024-04-12 3:19PM EDT130.0059.750.000.000.00-4700.00%
AMZN240920C001350002024-04-12 3:14PM EDT135.0055.250.000.000.00-200.00%
AMZN240920C001400002024-04-12 3:42PM EDT140.0051.050.000.000.00-900.00%
AMZN240920C001450002024-04-12 1:53PM EDT145.0046.740.000.000.00-700.00%
AMZN240920C001500002024-04-12 1:22PM EDT150.0042.400.000.000.00-1200.00%
AMZN240920C001550002024-04-12 3:22PM EDT155.0038.000.000.000.00-700.00%
AMZN240920C001600002024-04-12 3:49PM EDT160.0034.620.000.000.00-600.00%
AMZN240920C001650002024-04-12 3:19PM EDT165.0030.550.000.000.00-3300.00%
AMZN240920C001700002024-04-12 3:17PM EDT170.0026.850.000.000.00-10700.00%
AMZN240920C001750002024-04-12 3:48PM EDT175.0023.990.000.000.00-6000.00%
AMZN240920C001800002024-04-12 3:59PM EDT180.0021.150.000.000.00-9700.00%
AMZN240920C001850002024-04-12 3:55PM EDT185.0018.200.000.000.00-32800.00%
AMZN240920C001900002024-04-12 3:59PM EDT190.0015.700.000.000.00-84600.78%
AMZN240920C001950002024-04-12 3:57PM EDT195.0013.400.000.000.00-11201.56%
AMZN240920C002000002024-04-12 3:01PM EDT200.0011.100.000.000.00-11703.13%
AMZN240920C002050002024-04-12 3:02PM EDT205.009.340.000.000.00-1803.13%
AMZN240920C002100002024-04-12 3:46PM EDT210.007.910.000.000.00-80003.13%
AMZN240920C002150002024-04-12 2:12PM EDT215.006.600.000.000.00-9406.25%
AMZN240920C002200002024-04-12 3:43PM EDT220.005.450.000.000.00-7806.25%
AMZN240920C002250002024-04-12 2:45PM EDT225.004.530.000.000.00-406.25%
AMZN240920C002300002024-04-12 3:38PM EDT230.003.650.000.000.00-11306.25%
AMZN240920C002350002024-04-12 3:26PM EDT235.003.000.000.000.00-6806.25%
AMZN240920C002400002024-04-12 3:40PM EDT240.002.490.000.000.00-506.25%
AMZN240920C002450002024-04-12 2:35PM EDT245.002.090.000.000.00-406.25%
AMZN240920C002500002024-04-12 1:38PM EDT250.001.720.000.000.00-21012.50%
AMZN240920C002550002024-04-12 9:56AM EDT255.001.500.000.000.00-1012.50%
AMZN240920C002600002024-04-12 3:35PM EDT260.001.160.000.000.00-35012.50%
AMZN240920C002700002024-04-12 12:19PM EDT270.000.800.000.000.00-1012.50%
AMZN240920C002800002024-04-11 1:17PM EDT280.000.610.000.000.00--012.50%
認沽盤範圍2024年9月20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
AMZN240920P000450002024-04-04 3:07PM EDT45.000.020.000.000.00-10050.00%
AMZN240920P000500002024-02-29 12:20PM EDT50.000.020.010.050.00-15,01370.31%
AMZN240920P000550002024-03-13 9:55AM EDT55.000.050.020.070.00-40053667.97%
AMZN240920P000600002024-04-12 1:41PM EDT60.000.060.000.000.00-1025.00%
AMZN240920P000650002024-04-11 12:26PM EDT65.000.060.000.000.00-1025.00%
AMZN240920P000700002024-04-05 9:59AM EDT70.000.080.000.000.00-4025.00%
AMZN240920P000750002024-04-12 9:55AM EDT75.000.090.000.000.00-1,000025.00%
AMZN240920P000800002024-04-09 11:43AM EDT80.000.130.000.000.00-1025.00%
AMZN240920P000850002024-04-01 3:54PM EDT85.000.200.000.000.00-2025.00%
AMZN240920P000900002024-04-11 2:49PM EDT90.000.190.000.000.00-51025.00%
AMZN240920P000950002024-04-10 1:29PM EDT95.000.240.000.000.00-1025.00%
AMZN240920P001000002024-04-12 12:50PM EDT100.000.320.000.000.00-1025.00%
AMZN240920P001050002024-04-11 3:49PM EDT105.000.320.000.000.00-33012.50%
AMZN240920P001100002024-04-12 12:30PM EDT110.000.490.000.000.00-1012.50%
AMZN240920P001150002024-04-12 2:47PM EDT115.000.640.000.000.00-25012.50%
AMZN240920P001200002024-04-12 2:42PM EDT120.000.790.000.000.00-3012.50%
AMZN240920P001250002024-04-12 3:19PM EDT125.001.030.000.000.00-2012.50%
AMZN240920P001300002024-04-12 1:34PM EDT130.001.290.000.000.00-10012.50%
AMZN240920P001350002024-04-12 12:52PM EDT135.001.570.000.000.00-5012.50%
AMZN240920P001400002024-04-12 3:55PM EDT140.001.960.000.000.00-48012.50%
AMZN240920P001450002024-04-12 3:34PM EDT145.002.520.000.000.00-1206.25%
AMZN240920P001500002024-04-12 2:01PM EDT150.003.200.000.000.00-23806.25%
AMZN240920P001550002024-04-12 11:08AM EDT155.003.860.000.000.00-206.25%
AMZN240920P001600002024-04-12 3:59PM EDT160.004.840.000.000.00-1,23906.25%
AMZN240920P001650002024-04-12 12:42PM EDT165.006.200.000.000.00-15803.13%
AMZN240920P001700002024-04-12 3:49PM EDT170.007.550.000.000.00-81403.13%
AMZN240920P001750002024-04-12 2:25PM EDT175.009.300.000.000.00-28101.56%
AMZN240920P001800002024-04-12 2:46PM EDT180.0011.160.000.000.00-1601.56%
AMZN240920P001850002024-04-12 3:59PM EDT185.0013.050.000.000.00-52800.20%
AMZN240920P001900002024-04-12 3:59PM EDT190.0015.450.000.000.00-81500.00%
AMZN240920P001950002024-04-12 11:21AM EDT195.0017.800.000.000.00-10000.00%
AMZN240920P002000002024-04-12 1:37PM EDT200.0021.950.000.000.00-4300.00%
AMZN240920P002050002024-04-11 1:15PM EDT205.0022.650.000.000.00-300.00%
AMZN240920P002100002024-04-11 3:46PM EDT210.0025.630.000.000.00-400.00%
AMZN240920P002150002024-03-15 12:08PM EDT215.0041.6131.3532.150.00-2524.49%
AMZN240920P002200002024-04-12 2:12PM EDT220.0036.330.000.000.00-5200.00%
AMZN240920P002300002024-04-05 10:01AM EDT230.0046.000.000.000.00-100.00%
AMZN240920P002350002024-04-08 9:46AM EDT235.0049.230.000.000.00--00.00%
AMZN240920P002450002024-04-05 12:44PM EDT245.0059.500.000.000.00-200.00%