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
89.09-1.26 (-1.39%)
收市價: 04:00PM EST
88.87 -0.22 (-0.25%)
收市後: 07:59PM 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
AMZN250117C000500002022-12-09 3:20PM EST50.0048.0247.5048.80-0.48-0.99%65,70662.32%
AMZN250117C000550002022-12-09 3:31PM EST55.0044.2543.1545.00-0.90-1.99%2063158.18%
AMZN250117C000600002022-12-09 3:58PM EST60.0040.7140.4041.10-1.12-2.68%1328656.35%
AMZN250117C000650002022-12-08 12:39PM EST65.0037.7036.6038.050.00-911654.02%
AMZN250117C000700002022-12-09 2:43PM EST70.0034.8033.8034.70-0.15-0.43%1743,15652.41%
AMZN250117C000750002022-12-09 3:50PM EST75.0032.0031.0031.70-0.20-0.62%1054350.97%
AMZN250117C000800002022-12-09 3:47PM EST80.0028.7028.0029.35-1.25-4.17%472,58051.28%
AMZN250117C000850002022-12-09 3:59PM EST85.0026.0025.4026.00-1.05-3.88%1984648.36%
AMZN250117C000900002022-12-09 3:57PM EST90.0023.4523.0523.80-1.10-4.48%1403,67647.66%
AMZN250117C000950002022-12-09 3:38PM EST95.0021.5021.0021.60-0.26-1.19%241,14946.71%
AMZN250117C001000002022-12-09 3:52PM EST100.0019.1719.2519.65-0.73-3.67%1276,96846.01%
AMZN250117C001050002022-12-09 2:50PM EST105.0017.3016.9017.80-0.44-2.48%91,17445.26%
AMZN250117C001100002022-12-09 2:54PM EST110.0015.7515.1515.90-0.60-3.67%253,65944.20%
AMZN250117C001150002022-12-08 3:30PM EST115.0014.7013.2514.450.00-62,00943.77%
AMZN250117C001200002022-12-09 1:02PM EST120.0012.6012.1013.05-0.40-3.08%283,37543.24%
AMZN250117C001250002022-12-09 1:34PM EST125.0011.2710.9011.40-0.23-2.00%343,77942.01%
AMZN250117C001300002022-12-09 3:44PM EST130.0010.039.7010.35-0.22-2.15%613,16341.77%
AMZN250117C001350002022-12-09 3:12PM EST135.009.018.609.30-0.79-8.06%101,26141.34%
AMZN250117C001400002022-12-09 2:49PM EST140.008.007.658.45-0.30-3.61%442,19441.16%
AMZN250117C001450002022-12-09 2:00PM EST145.007.207.007.45-0.20-2.70%31,29940.49%
AMZN250117C001500002022-12-09 3:49PM EST150.006.306.006.65-0.20-3.08%876,60440.08%
AMZN250117C001550002022-12-09 3:49PM EST155.005.655.556.00-0.30-5.04%1491439.87%
AMZN250117C001600002022-12-09 11:45AM EST160.005.155.005.50-0.20-3.74%51,79239.88%
AMZN250117C001650002022-12-09 12:23PM EST165.004.554.454.90-0.30-6.19%51,24039.52%
AMZN250117C001700002022-12-09 3:35PM EST170.004.153.854.35-0.15-3.49%31,78539.14%
AMZN250117C001750002022-12-09 11:41AM EST175.003.703.503.95-0.20-5.13%21,49239.06%
AMZN250117C001800002022-12-09 3:03PM EST180.003.403.203.55-0.15-4.23%72,34538.86%
AMZN250117C001850002022-12-09 1:06PM EST185.002.952.943.25-0.03-1.01%442638.86%
AMZN250117C001900002022-12-09 9:44AM EST190.002.752.702.94+0.05+1.85%137138.74%
AMZN250117C001950002022-12-09 2:48PM EST195.002.442.302.56-0.11-4.31%61,07438.26%
AMZN250117C002000002022-12-09 3:59PM EST200.002.232.102.35-0.12-5.11%3927,54238.29%
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
AMZN250117P000500002022-12-09 11:53AM EST50.003.403.303.65-0.05-1.45%76,27142.04%
AMZN250117P000550002022-12-09 3:41PM EST55.004.404.154.55+0.02+0.46%158,47840.13%
AMZN250117P000600002022-12-09 3:45PM EST60.005.605.355.70+0.05+0.90%111,82238.68%
AMZN250117P000650002022-12-09 11:26AM EST65.006.856.657.200.00-132,58237.81%
AMZN250117P000700002022-12-09 1:12PM EST70.008.508.108.75+0.20+2.41%51,62636.58%
AMZN250117P000750002022-12-09 1:11PM EST75.0010.2010.0010.55+0.50+5.15%51,18235.53%
AMZN250117P000800002022-12-09 1:17PM EST80.0011.9811.5512.30+0.05+0.42%285,85833.96%
AMZN250117P000850002022-12-09 3:39PM EST85.0014.2514.0014.60+0.45+3.26%73,29833.19%
AMZN250117P000900002022-12-09 3:54PM EST90.0016.6516.1516.80+0.55+3.42%1,1878,79231.80%
AMZN250117P000950002022-12-09 3:03PM EST95.0018.9118.7519.40+0.19+1.01%133,82030.81%
AMZN250117P001000002022-12-09 10:18AM EST100.0021.7521.5522.20+0.35+1.64%1014,11729.79%
AMZN250117P001050002022-12-09 11:35AM EST105.0024.7524.4025.40-0.05-0.20%58,45229.15%
AMZN250117P001100002022-12-08 10:21AM EST110.0027.5227.6028.750.00-1107,42928.41%
AMZN250117P001150002022-12-07 9:49AM EST115.0031.8330.9532.350.00-14,01927.78%
AMZN250117P001200002022-12-09 10:45AM EST120.0034.9134.5535.75-0.04-0.11%124,44326.29%
AMZN250117P001250002022-12-09 3:23PM EST125.0038.8538.5039.25-0.49-1.25%55,92924.42%
AMZN250117P001300002022-12-09 10:20AM EST130.0042.6742.0543.85-0.05-0.12%34,30624.96%
AMZN250117P001350002022-12-08 3:59PM EST135.0046.3046.7048.300.00-1631,48224.82%
AMZN250117P001400002022-12-09 1:11PM EST140.0051.7051.0552.95-0.57-1.09%232,67225.06%
AMZN250117P001450002022-12-09 11:14AM EST145.0056.1654.9557.80-0.99-1.73%562925.81%
AMZN250117P001500002022-12-09 11:14AM EST150.0060.5559.6562.00+0.60+1.00%87,96323.71%
AMZN250117P001550002022-12-09 12:55PM EST155.0065.5264.4567.50+4.42+7.23%137726.99%
AMZN250117P001600002022-12-07 9:37AM EST160.0070.5769.2072.600.00-10028.47%
AMZN250117P001650002022-11-21 2:03PM EST165.0073.0274.3577.450.00-21528.88%
AMZN250117P001700002022-12-06 11:33AM EST170.0080.3578.9082.800.00-2031.31%
AMZN250117P001750002022-11-16 1:52PM EST175.0077.2483.8087.950.00-4032.86%
AMZN250117P001800002022-11-10 11:04AM EST180.0082.0388.7093.100.00-2334.38%
AMZN250117P001850002022-12-07 12:18PM EST185.0097.0093.6598.150.00-1035.48%
AMZN250117P001900002022-12-07 9:52AM EST190.00101.7098.45103.300.00-1036.93%
AMZN250117P001950002022-11-16 1:46PM EST195.0096.88103.40108.300.00-4037.78%
AMZN250117P002000002022-12-05 11:55AM EST200.00108.00108.30113.450.00-1039.17%