香港股市 將在 2 小時 42 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
176.82 -0.41 (-0.23%)
收市後: 06:48PM EDT
價內期權
認購期權範圍2024年12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
AMZN241220C000800002024-03-28 2:40PM EDT80.00103.8099.20101.750.00-11775.17%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.4094.4596.200.00-24269.39%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.3787.2090.000.00-32253.14%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.8486.0586.800.00-12,95866.10%
AMZN241220C001000002024-04-11 3:50PM EDT100.0080.0081.3082.45-14.14-15.02%542063.72%
AMZN241220C001050002024-04-16 9:30AM EDT105.0083.0376.8077.500.00-11,30560.57%
AMZN241220C001100002024-04-05 12:43PM EDT110.0080.8772.2072.950.00-211158.04%
AMZN241220C001150002024-04-22 2:30PM EDT115.0068.9467.7568.45+3.16+4.80%620755.83%
AMZN241220C001200002024-04-19 2:33PM EDT120.0061.3263.2564.000.00-133053.53%
AMZN241220C001250002024-04-19 3:11PM EDT125.0056.6558.8559.600.00-538851.39%
AMZN241220C001300002024-04-19 12:18PM EDT130.0052.8454.7055.150.00-934350.06%
AMZN241220C001350002024-04-19 3:49PM EDT135.0048.0250.5051.200.00-5028948.84%
AMZN241220C001400002024-04-22 9:53AM EDT140.0046.9446.6547.00+0.25+0.54%193246.80%
AMZN241220C001450002024-04-19 3:57PM EDT145.0040.9742.7543.000.00-3322245.09%
AMZN241220C001500002024-04-22 11:06AM EDT150.0037.1839.0039.30-0.22-0.59%31,07443.85%
AMZN241220C001550002024-04-19 3:55PM EDT155.0033.8035.4035.650.00-1121,63142.49%
AMZN241220C001600002024-04-22 2:37PM EDT160.0032.2532.0032.30+2.00+6.61%123,47041.49%
AMZN241220C001650002024-04-22 11:39AM EDT165.0027.7028.8029.00+0.25+0.91%82,42040.32%
AMZN241220C001700002024-04-22 3:55PM EDT170.0025.8925.8026.00+1.27+5.16%381,82939.44%
AMZN241220C001750002024-04-22 2:48PM EDT175.0023.1922.9523.10+1.54+7.11%2032,27238.47%
AMZN241220C001800002024-04-22 2:18PM EDT180.0020.3620.3020.50+1.11+5.77%605,27837.73%
AMZN241220C001850002024-04-22 1:52PM EDT185.0017.9217.9518.10+1.00+5.91%81,18837.06%
AMZN241220C001900002024-04-22 1:52PM EDT190.0015.8015.7015.85+1.19+8.15%131,55836.34%
AMZN241220C001950002024-04-22 3:15PM EDT195.0013.8013.7013.85+1.35+10.84%1677335.77%
AMZN241220C002000002024-04-22 3:38PM EDT200.0011.8511.9012.05+0.60+5.33%622,24635.25%
AMZN241220C002050002024-04-22 11:30AM EDT205.009.6510.3010.45+0.20+2.12%151,69734.81%
AMZN241220C002100002024-04-19 3:31PM EDT210.008.258.859.000.00-1872234.36%
AMZN241220C002150002024-04-22 1:06PM EDT215.007.307.607.75+0.35+5.04%1277234.01%
AMZN241220C002200002024-04-22 3:04PM EDT220.006.576.506.65+0.52+8.60%731,47733.69%
AMZN241220C002250002024-04-22 12:16PM EDT225.005.305.555.65+0.20+3.92%1659233.33%
AMZN241220C002300002024-04-19 3:41PM EDT230.004.364.704.850.00-5650833.15%
AMZN241220C002350002024-04-19 11:37AM EDT235.004.304.004.15+0.20+4.88%577832.99%
AMZN241220C002400002024-04-22 12:36PM EDT240.003.223.403.50-0.32-9.04%1054732.72%
AMZN241220C002450002024-04-22 10:23AM EDT245.002.712.922.96-0.08-2.87%4544032.53%
AMZN241220C002500002024-04-22 1:54PM EDT250.002.452.482.52+0.10+4.26%261,00732.42%
AMZN241220C002550002024-04-22 3:38PM EDT255.002.102.092.16+0.13+6.60%456732.40%
AMZN241220C002600002024-04-22 11:49AM EDT260.001.691.791.84-0.01-0.59%518232.35%
AMZN241220C002700002024-04-22 1:26PM EDT270.001.291.311.36+0.03+2.38%336232.40%
AMZN241220C002800002024-04-22 11:41AM EDT280.000.930.971.02-0.03-3.12%410332.56%
認沽盤範圍2024年12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
AMZN241220P000800002024-04-22 2:50PM EDT80.000.350.340.40-0.08-18.60%194448.83%
AMZN241220P000850002024-04-19 3:45PM EDT85.000.510.440.490.00-319646.97%
AMZN241220P000900002024-04-22 1:09PM EDT90.000.570.550.61-0.03-5.00%6942445.39%
AMZN241220P000950002024-04-16 10:14AM EDT95.000.640.700.760.00-2039043.90%
AMZN241220P001000002024-04-22 10:06AM EDT100.000.850.870.93-0.14-14.14%141,13042.41%
AMZN241220P001050002024-04-19 2:51PM EDT105.001.231.081.140.00-133841.00%
AMZN241220P001100002024-04-17 11:48AM EDT110.001.261.341.400.00-861739.72%
AMZN241220P001150002024-04-16 2:09PM EDT115.001.441.651.710.00-892338.48%
AMZN241220P001200002024-04-15 1:20PM EDT120.001.702.032.100.00-41,47937.38%
AMZN241220P001250002024-04-22 3:43PM EDT125.002.562.472.59-0.19-6.91%110,53736.41%
AMZN241220P001300002024-04-22 10:33AM EDT130.003.203.003.15-0.25-7.25%1263635.40%
AMZN241220P001350002024-04-22 12:58PM EDT135.003.903.703.80-0.25-6.02%52,02734.38%
AMZN241220P001400002024-04-22 12:14PM EDT140.004.804.504.60-0.35-6.80%933,73433.50%
AMZN241220P001450002024-04-22 11:33AM EDT145.005.805.455.60-0.45-7.20%211,06432.81%
AMZN241220P001500002024-04-22 1:52PM EDT150.006.456.556.70-0.85-11.64%335,93432.00%
AMZN241220P001550002024-04-22 2:25PM EDT155.007.607.857.95-1.20-13.64%31,89631.16%
AMZN241220P001600002024-04-22 9:59AM EDT160.009.409.309.45-0.82-8.02%26,50630.48%
AMZN241220P001650002024-04-22 11:00AM EDT165.0011.6510.9511.15-0.45-3.72%221,81429.81%
AMZN241220P001700002024-04-22 2:16PM EDT170.0012.6112.8013.00-1.69-11.82%51,49029.03%
AMZN241220P001750002024-04-22 12:37PM EDT175.0015.6614.9015.15-0.73-4.45%1242,27628.40%
AMZN241220P001800002024-04-22 3:21PM EDT180.0017.1517.2517.45-1.75-9.26%281,47827.64%
AMZN241220P001850002024-04-22 1:34PM EDT185.0019.9019.8020.05-1.85-8.51%411,30026.98%
AMZN241220P001900002024-04-22 10:42AM EDT190.0023.8522.6022.90-0.85-3.44%1444226.34%
AMZN241220P001950002024-04-22 2:51PM EDT195.0025.3525.6525.95-2.60-9.30%1113625.62%
AMZN241220P002000002024-04-22 12:26PM EDT200.0030.2328.6529.60+1.99+7.05%221425.59%
AMZN241220P002050002024-04-17 3:10PM EDT205.0029.9532.1533.150.00-12324.95%
AMZN241220P002100002024-04-12 12:10PM EDT210.0029.9236.1536.950.00-51324.39%
AMZN241220P002150002024-04-19 1:33PM EDT215.0042.6040.1040.850.00-12823.57%
AMZN241220P002200002024-03-22 9:49AM EDT220.0044.6646.4047.300.00-21628.96%
AMZN241220P002250002024-03-11 10:58AM EDT225.0052.4942.2542.750.00-230.00%
AMZN241220P002300002024-02-27 2:41PM EDT230.0057.0549.9551.050.00-110.00%
AMZN241220P002400002024-03-04 11:31AM EDT240.0060.5057.3558.100.00-1010.00%
AMZN241220P002450002024-03-27 12:09PM EDT245.0066.3767.4568.150.00-1020.92%
AMZN241220P002500002024-03-27 12:09PM EDT250.0071.2772.5573.100.00-1021.49%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%