香港股市 將在 3 小時 13 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
177.23+2.60 (+1.49%)
收市:04:00PM EDT
176.88 -0.35 (-0.20%)
收市後: 06:17PM EDT
價內期權
認購期權範圍2024年10月18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
AMZN241018C000850002024-04-08 2:07PM EDT85.00102.9194.5095.150.00-1476.98%
AMZN241018C000900002024-04-17 12:01PM EDT90.0094.7089.6590.300.00-61372.94%
AMZN241018C000950002024-02-21 2:56PM EDT95.0077.2585.4588.500.00--279.80%
AMZN241018C001000002024-04-19 3:21PM EDT100.0077.6780.1080.750.00-11266.16%
AMZN241018C001050002024-04-15 12:37PM EDT105.0084.3875.3076.950.00-1265.34%
AMZN241018C001100002024-04-22 2:30PM EDT110.0071.8470.6572.20-7.59-9.56%1462.22%
AMZN241018C001150002024-04-02 10:24AM EDT115.0069.3066.0067.450.00-36259.10%
AMZN241018C001200002024-04-19 1:35PM EDT120.0061.7261.3062.05+2.02+3.38%26254.53%
AMZN241018C001250002024-04-22 3:24PM EDT125.0057.0556.8057.60+1.95+3.54%45952.37%
AMZN241018C001300002024-04-22 3:23PM EDT130.0052.6052.0553.30-1.80-3.31%811852.06%
AMZN241018C001350002024-04-22 3:49PM EDT135.0048.4347.8548.90+0.47+0.98%14749.70%
AMZN241018C001400002024-04-19 1:38PM EDT140.0042.2043.9044.450.00-78147.06%
AMZN241018C001450002024-04-22 1:43PM EDT145.0039.4039.7540.05-3.55-8.27%14144.46%
AMZN241018C001500002024-04-19 3:31PM EDT150.0033.7635.8036.150.00-3926843.01%
AMZN241018C001550002024-04-19 3:39PM EDT155.0029.8032.0532.400.00-7714141.63%
AMZN241018C001600002024-04-22 10:47AM EDT160.0027.1228.5028.75+0.17+0.63%535440.16%
AMZN241018C001650002024-04-22 1:40PM EDT165.0024.8625.1025.35+1.26+5.34%216338.92%
AMZN241018C001700002024-04-22 3:51PM EDT170.0022.2522.0022.20+2.12+10.53%1120337.85%
AMZN241018C001750002024-04-22 3:09PM EDT175.0019.3019.1019.30+2.00+11.56%321,09636.91%
AMZN241018C001800002024-04-22 3:09PM EDT180.0016.6216.5016.65+1.20+7.78%2111,04936.06%
AMZN241018C001850002024-04-22 3:52PM EDT185.0014.1514.1014.35+1.03+7.85%5368935.50%
AMZN241018C001900002024-04-22 3:23PM EDT190.0012.1012.0012.15+1.20+11.01%2031,64634.72%
AMZN241018C001950002024-04-22 3:38PM EDT195.0010.0310.1010.25+0.93+10.22%1941634.12%
AMZN241018C002000002024-04-22 3:37PM EDT200.008.458.458.60+0.50+6.29%17192633.62%
AMZN241018C002050002024-04-22 3:26PM EDT205.007.057.007.15+0.53+8.13%2347533.13%
AMZN241018C002100002024-04-22 3:37PM EDT210.005.805.755.90+0.38+7.01%5963032.69%
AMZN241018C002150002024-04-22 3:37PM EDT215.004.754.704.85+0.32+7.22%6689432.33%
AMZN241018C002200002024-04-22 3:39PM EDT220.003.953.854.00+0.23+6.18%9936732.12%
AMZN241018C002250002024-04-22 2:26PM EDT225.003.203.153.25+0.27+9.22%13553331.82%
AMZN241018C002300002024-04-22 1:39PM EDT230.002.522.572.64+0.03+1.20%4131431.60%
AMZN241018C002350002024-04-22 11:24AM EDT235.001.902.102.16-0.14-6.86%4754331.51%
AMZN241018C002400002024-04-19 3:51PM EDT240.001.651.691.770.00-1121931.47%
AMZN241018C002450002024-04-22 11:50AM EDT245.001.311.381.43-0.06-4.38%5130331.35%
AMZN241018C002500002024-04-22 3:26PM EDT250.001.141.131.20+0.01+0.88%1821031.52%
AMZN241018C002550002024-04-11 3:12PM EDT255.000.910.930.97-1.08-54.27%216531.45%
AMZN241018C002600002024-04-19 11:59AM EDT260.000.810.760.800.00-251931.51%
AMZN241018C002700002024-04-22 12:23PM EDT270.000.500.510.57-0.37-42.53%515531.91%
AMZN241018C002800002024-04-22 1:46PM EDT280.000.360.350.41-0.03-7.69%3127132.32%
認沽盤範圍2024年10月18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
AMZN241018P000850002024-04-19 3:51PM EDT85.000.260.200.270.00-1013849.71%
AMZN241018P000900002024-04-19 3:51PM EDT90.000.330.270.330.00-105047.61%
AMZN241018P000950002024-04-11 2:01PM EDT95.000.300.350.410.00-507345.75%
AMZN241018P001000002024-04-09 12:46PM EDT100.000.390.450.510.00-1014743.99%
AMZN241018P001050002024-04-17 2:38PM EDT105.000.560.570.640.00-51942.43%
AMZN241018P001100002024-04-22 9:55AM EDT110.000.730.730.80+0.05+7.35%113440.89%
AMZN241018P001150002024-04-17 9:33AM EDT115.000.800.930.990.00-17539.37%
AMZN241018P001200002024-04-19 1:35PM EDT120.001.221.191.25-0.12-8.96%1187538.10%
AMZN241018P001250002024-04-19 3:59PM EDT125.001.671.511.560.00-29436.80%
AMZN241018P001300002024-04-19 2:46PM EDT130.002.231.901.970.00-3213235.70%
AMZN241018P001350002024-04-19 2:45PM EDT135.002.432.402.47-0.36-12.90%492234.62%
AMZN241018P001400002024-04-22 2:30PM EDT140.002.813.003.10-0.34-10.79%2401,28633.66%
AMZN241018P001450002024-04-22 2:25PM EDT145.003.553.753.90-0.80-18.39%9330132.83%
AMZN241018P001500002024-04-22 3:46PM EDT150.004.804.704.80-0.60-11.11%1660431.85%
AMZN241018P001550002024-04-22 3:43PM EDT155.006.005.805.95-0.85-12.41%34171031.10%
AMZN241018P001600002024-04-22 3:54PM EDT160.007.307.157.30-0.97-11.73%2272,85930.35%
AMZN241018P001650002024-04-22 3:40PM EDT165.008.958.708.85-1.11-11.03%61,68329.55%
AMZN241018P001700002024-04-22 3:32PM EDT170.0010.4510.5010.70-1.54-12.84%1011,59128.89%
AMZN241018P001750002024-04-22 3:41PM EDT175.0012.8012.6012.80-1.20-8.57%1181,79428.20%
AMZN241018P001800002024-04-22 12:47PM EDT180.0015.7114.9515.15-0.74-4.50%51,10227.47%
AMZN241018P001850002024-04-22 3:39PM EDT185.0017.9017.5017.80-1.60-8.21%963426.78%
AMZN241018P001900002024-04-22 11:22AM EDT190.0022.1420.5020.75-0.21-0.94%51,03026.13%
AMZN241018P001950002024-04-22 3:26PM EDT195.0023.7023.6024.00+1.05+4.64%224725.51%
AMZN241018P002000002024-04-22 9:35AM EDT200.0026.6026.9027.75-2.63-9.00%518525.44%
AMZN241018P002050002024-04-11 12:28PM EDT205.0023.7830.6531.550.00-11724.94%
AMZN241018P002100002024-02-22 4:47PM EDT210.0037.4532.6034.650.00-303221.45%
AMZN241018P002150002024-02-12 1:09PM EDT215.0041.9739.1039.300.00--122.07%
AMZN241018P002250002024-04-08 12:39PM EDT225.0040.9147.8548.700.00-212322.72%
AMZN241018P002300002024-03-05 10:37AM EDT230.0054.3646.2546.800.00--00.00%
AMZN241018P002350002024-04-19 1:17PM EDT235.0060.3857.4558.350.00-5110123.44%