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
174.99+0.41 (+0.23%)
收市:04:00PM EST
174.98 -0.01 (-0.01%)
市前: 04:03AM EST
價內期權
認購期權範圍2025年1月17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
AMZN250117C000450002024-02-23 11:17AM EST45.00131.450.000.000.00-100.00%
AMZN250117C000500002024-02-23 2:00PM EST50.00126.680.000.000.00-100.00%
AMZN250117C000550002024-02-02 11:32AM EST55.00119.100.000.000.00-100.00%
AMZN250117C000600002024-02-21 2:41PM EST60.00110.400.000.000.00-100.00%
AMZN250117C000650002024-02-23 11:21AM EST65.00112.560.000.000.00-300.00%
AMZN250117C000700002024-02-23 9:30AM EST70.00108.270.000.000.00-100.00%
AMZN250117C000750002024-02-21 3:30PM EST75.0097.000.000.000.00-100.00%
AMZN250117C000800002024-02-21 1:49PM EST80.0092.770.000.000.00-300.00%
AMZN250117C000850002024-02-23 10:38AM EST85.0095.000.000.000.00-100.00%
AMZN250117C000900002024-02-22 2:08PM EST90.0089.550.000.000.00-400.00%
AMZN250117C000950002024-02-23 1:30PM EST95.0084.950.000.000.00-1200.00%
AMZN250117C001000002024-02-23 3:36PM EST100.0080.350.000.000.00-1700.00%
AMZN250117C001050002024-02-23 3:44PM EST105.0075.900.000.000.00-100.00%
AMZN250117C001100002024-02-23 3:59PM EST110.0071.990.000.000.00-1700.00%
AMZN250117C001150002024-02-23 10:54AM EST115.0067.400.000.000.00-600.00%
AMZN250117C001200002024-02-23 3:54PM EST120.0063.620.000.000.00-4300.00%
AMZN250117C001250002024-02-23 2:46PM EST125.0058.440.000.000.00-1200.00%
AMZN250117C001300002024-02-23 3:54PM EST130.0055.260.000.000.00-7700.00%
AMZN250117C001350002024-02-23 3:54PM EST135.0051.350.000.000.00-300.00%
AMZN250117C001400002024-02-23 3:54PM EST140.0047.320.000.000.00-5600.00%
AMZN250117C001450002024-02-23 3:54PM EST145.0043.700.000.000.00-3000.00%
AMZN250117C001500002024-02-23 3:50PM EST150.0039.500.000.000.00-20300.00%
AMZN250117C001550002024-02-23 11:04AM EST155.0035.660.000.000.00-6200.00%
AMZN250117C001600002024-02-23 3:45PM EST160.0032.600.000.000.00-24900.00%
AMZN250117C001650002024-02-23 3:32PM EST165.0029.250.000.000.00-17300.00%
AMZN250117C001700002024-02-23 3:54PM EST170.0027.050.000.000.00-33400.00%
AMZN250117C001750002024-02-23 3:59PM EST175.0024.300.000.000.00-25400.00%
AMZN250117C001800002024-02-23 3:55PM EST180.0021.600.000.000.00-9800.78%
AMZN250117C001850002024-02-23 2:00PM EST185.0018.930.000.000.00-6701.56%
AMZN250117C001900002024-02-23 3:13PM EST190.0016.800.000.000.00-25601.56%
AMZN250117C001950002024-02-23 11:41AM EST195.0014.900.000.000.00-9203.13%
AMZN250117C002000002024-02-23 3:59PM EST200.0013.550.000.000.00-41603.13%
AMZN250117C002050002024-02-23 3:29PM EST205.0011.600.000.000.00-2503.13%
AMZN250117C002100002024-02-23 3:59PM EST210.0010.410.000.000.00-48203.13%
AMZN250117C002150002024-02-23 3:57PM EST215.009.150.000.000.00-11306.25%
AMZN250117C002200002024-02-23 3:37PM EST220.007.910.000.000.00-21606.25%
AMZN250117C002250002024-02-23 3:54PM EST225.007.140.000.000.00-6506.25%
AMZN250117C002300002024-02-23 2:11PM EST230.005.920.000.000.00-5206.25%
AMZN250117C002350002024-02-22 3:44PM EST235.005.280.000.000.00-3606.25%
AMZN250117C002400002024-02-23 10:10AM EST240.004.750.000.000.00-606.25%
AMZN250117C002450002024-02-22 2:46PM EST245.003.910.000.000.00-4306.25%
AMZN250117C002500002024-02-23 2:42PM EST250.003.450.000.000.00-12006.25%
AMZN250117C002550002024-02-23 3:54PM EST255.003.150.000.000.00-12006.25%
認沽盤範圍2025年1月17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
AMZN250117P000450002024-02-22 1:17PM EST45.000.050.000.000.00-4025.00%
AMZN250117P000500002024-02-21 12:44PM EST50.000.090.000.000.00-16025.00%
AMZN250117P000550002024-02-22 3:33PM EST55.000.110.000.000.00-1025.00%
AMZN250117P000600002024-02-23 1:53PM EST60.000.150.000.000.00-10025.00%
AMZN250117P000650002024-02-22 2:36PM EST65.000.200.000.000.00-5025.00%
AMZN250117P000700002024-02-23 12:18PM EST70.000.270.000.000.00-22025.00%
AMZN250117P000750002024-02-23 1:08PM EST75.000.340.000.000.00-2012.50%
AMZN250117P000800002024-02-23 10:48AM EST80.000.470.000.000.00-22012.50%
AMZN250117P000850002024-02-23 9:49AM EST85.000.580.000.000.00-1012.50%
AMZN250117P000900002024-02-23 3:53PM EST90.000.730.000.000.00-77012.50%
AMZN250117P000950002024-02-23 12:09PM EST95.000.930.000.000.00-28012.50%
AMZN250117P001000002024-02-23 3:46PM EST100.001.150.000.000.00-30012.50%
AMZN250117P001050002024-02-23 12:48PM EST105.001.410.000.000.00-6012.50%
AMZN250117P001100002024-02-23 3:57PM EST110.001.710.000.000.00-36012.50%
AMZN250117P001150002024-02-23 3:54PM EST115.002.080.000.000.00-1012.50%
AMZN250117P001200002024-02-23 3:54PM EST120.002.560.000.000.00-1506.25%
AMZN250117P001250002024-02-23 3:57PM EST125.003.100.000.000.00-41106.25%
AMZN250117P001300002024-02-23 2:32PM EST130.003.870.000.000.00-7006.25%
AMZN250117P001350002024-02-23 12:58PM EST135.004.630.000.000.00-1006.25%
AMZN250117P001400002024-02-23 3:54PM EST140.005.400.000.000.00-1706.25%
AMZN250117P001450002024-02-23 3:53PM EST145.006.510.000.000.00-703.13%
AMZN250117P001500002024-02-23 3:53PM EST150.007.750.000.000.00-14403.13%
AMZN250117P001550002024-02-23 3:47PM EST155.009.250.000.000.00-2803.13%
AMZN250117P001600002024-02-23 3:53PM EST160.0010.700.000.000.00-601.56%
AMZN250117P001650002024-02-23 3:54PM EST165.0012.400.000.000.00-8201.56%
AMZN250117P001700002024-02-23 3:53PM EST170.0014.500.000.000.00-16400.78%
AMZN250117P001750002024-02-23 3:17PM EST175.0017.000.000.000.00-15500.00%
AMZN250117P001800002024-02-23 11:13AM EST180.0019.650.000.000.00-200.00%
AMZN250117P001850002024-02-23 11:23AM EST185.0022.350.000.000.00-12900.00%
AMZN250117P001900002024-02-23 3:49PM EST190.0024.850.000.000.00-1600.00%
AMZN250117P001950002024-02-23 11:54AM EST195.0028.210.000.000.00-1500.00%
AMZN250117P002000002024-02-23 2:23PM EST200.0031.550.000.000.00-200.00%
AMZN250117P002050002024-02-22 1:02PM EST205.0035.550.000.000.00-1000.00%
AMZN250117P002100002024-02-22 3:35PM EST210.0038.950.000.000.00-3500.00%
AMZN250117P002150002024-02-23 10:40AM EST215.0042.160.000.000.00-100.00%
AMZN250117P002200002024-02-22 10:58AM EST220.0048.400.000.000.00-200.00%
AMZN250117P002250002024-02-07 3:23PM EST225.0054.460.000.000.00-200.00%
AMZN250117P002300002024-02-22 9:51AM EST230.0056.820.000.000.00-100.00%
AMZN250117P002400002024-02-02 12:30PM EST240.0067.700.000.000.00-1200.00%
AMZN250117P002550002024-02-23 9:36AM EST255.0080.860.000.000.00-2000.00%