香港股市 將收市,收市時間:2 小時 14 分鐘

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
174.69 -0.30 (-0.17%)
收市後: 08:00PM EST
價內期權
認購期權範圍2025年6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
AMZN250620C000450002024-02-22 3:43PM EST45.00132.750.000.000.00-100.00%
AMZN250620C000500002024-02-23 2:36PM EST50.00128.190.000.000.00-80000.00%
AMZN250620C000550002024-02-09 10:47AM EST55.00121.050.000.000.00-200.00%
AMZN250620C000600002024-02-07 12:11PM EST60.00114.260.000.000.00-500.00%
AMZN250620C000650002024-02-13 9:30AM EST65.00103.550.000.000.00-400.00%
AMZN250620C000700002024-02-02 11:24AM EST70.00106.310.000.000.00-200.00%
AMZN250620C000750002024-02-09 12:27PM EST75.00104.520.000.000.00-200.00%
AMZN250620C000800002024-02-23 3:04PM EST80.00101.000.000.000.00-1000.00%
AMZN250620C000850002024-02-23 10:17AM EST85.0097.050.000.000.00-100.00%
AMZN250620C000900002024-02-13 3:32PM EST90.0086.250.000.000.00-1000.00%
AMZN250620C000950002024-02-21 10:13AM EST95.0082.000.000.000.00-100.00%
AMZN250620C001000002024-02-23 11:03AM EST100.0083.150.000.000.00-100.00%
AMZN250620C001050002024-02-23 10:24AM EST105.0079.250.000.000.00-200.00%
AMZN250620C001100002024-02-22 12:22PM EST110.0073.400.000.000.00-100.00%
AMZN250620C001150002024-02-23 1:09PM EST115.0070.880.000.000.00-400.00%
AMZN250620C001200002024-02-23 2:16PM EST120.0066.470.000.000.00-100.00%
AMZN250620C001250002024-02-23 2:46PM EST125.0062.670.000.000.00-800.00%
AMZN250620C001300002024-02-23 10:57AM EST130.0058.900.000.000.00-100.00%
AMZN250620C001350002024-02-23 2:46PM EST135.0055.170.000.000.00-700.00%
AMZN250620C001400002024-02-23 3:29PM EST140.0051.500.000.000.00-1600.00%
AMZN250620C001450002024-02-22 10:52AM EST145.0046.550.000.000.00-300.00%
AMZN250620C001500002024-02-23 3:30PM EST150.0044.710.000.000.00-5200.00%
AMZN250620C001550002024-02-23 10:32AM EST155.0042.000.000.000.00-200.00%
AMZN250620C001600002024-02-23 2:54PM EST160.0038.460.000.000.00-1100.00%
AMZN250620C001650002024-02-23 2:46PM EST165.0035.680.000.000.00-1100.00%
AMZN250620C001700002024-02-23 3:55PM EST170.0033.400.000.000.00-13800.00%
AMZN250620C001750002024-02-23 3:54PM EST175.0031.000.000.000.00-5500.00%
AMZN250620C001800002024-02-23 3:59PM EST180.0028.200.000.000.00-7000.78%
AMZN250620C001850002024-02-23 3:40PM EST185.0025.600.000.000.00-701.56%
AMZN250620C001900002024-02-23 3:55PM EST190.0023.800.000.000.00-11901.56%
AMZN250620C001950002024-02-23 3:17PM EST195.0021.340.000.000.00-601.56%
AMZN250620C002000002024-02-23 3:57PM EST200.0019.700.000.000.00-803.13%
AMZN250620C002050002024-02-22 3:31PM EST205.0017.800.000.000.00-5503.13%
AMZN250620C002100002024-02-23 3:01PM EST210.0016.000.000.000.00-2503.13%
AMZN250620C002150002024-02-23 2:59PM EST215.0014.600.000.000.00-1103.13%
AMZN250620C002200002024-02-23 11:41AM EST220.0013.000.000.000.00-803.13%
AMZN250620C002250002024-02-23 2:40PM EST225.0012.050.000.000.00-5506.25%
AMZN250620C002300002024-02-23 3:42PM EST230.0010.890.000.000.00-3706.25%
AMZN250620C002350002024-02-22 3:50PM EST235.009.780.000.000.00-1206.25%
AMZN250620C002400002024-02-23 9:31AM EST240.009.000.000.000.00-106.25%
AMZN250620C002450002024-02-15 1:14PM EST245.006.650.000.000.00-406.25%
AMZN250620C002500002024-02-23 2:46PM EST250.007.250.000.000.00-106.25%
AMZN250620C002550002024-02-23 1:31PM EST255.006.300.000.000.00-3006.25%
認沽盤範圍2025年6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
AMZN250620P000450002024-02-14 3:20PM EST45.000.130.000.000.00-2025.00%
AMZN250620P000500002024-02-01 3:46PM EST50.000.290.000.000.00-30025.00%
AMZN250620P000550002024-02-13 10:18AM EST55.000.280.000.000.00-228025.00%
AMZN250620P000600002024-02-22 10:58AM EST60.000.380.000.000.00-1025.00%
AMZN250620P000650002024-02-23 3:58PM EST65.000.470.000.000.00-1012.50%
AMZN250620P000700002024-02-22 12:18PM EST70.000.570.000.000.00-1012.50%
AMZN250620P000750002024-02-22 1:30PM EST75.000.750.000.000.00-6012.50%
AMZN250620P000800002024-02-16 12:11PM EST80.000.990.000.000.00-1012.50%
AMZN250620P000850002024-02-02 12:12PM EST85.001.110.000.000.00-25012.50%
AMZN250620P000900002024-02-21 12:10PM EST90.001.590.000.000.00-1012.50%
AMZN250620P000950002024-02-22 12:55PM EST95.001.720.000.000.00-3012.50%
AMZN250620P001000002024-02-23 12:12PM EST100.002.060.000.000.00-2012.50%
AMZN250620P001050002024-02-22 3:29PM EST105.002.530.000.000.00-1012.50%
AMZN250620P001100002024-02-22 2:14PM EST110.003.050.000.000.00-206.25%
AMZN250620P001150002024-02-15 11:45AM EST115.004.110.000.000.00-506.25%
AMZN250620P001200002024-02-22 3:40PM EST120.004.300.000.000.00-206.25%
AMZN250620P001250002024-02-22 12:44PM EST125.005.200.000.000.00-406.25%
AMZN250620P001300002024-02-23 2:15PM EST130.006.050.000.000.00-22006.25%
AMZN250620P001350002024-02-22 2:34PM EST135.007.100.000.000.00-1306.25%
AMZN250620P001400002024-02-22 10:18AM EST140.008.450.000.000.00-32303.13%
AMZN250620P001450002024-02-22 12:26PM EST145.009.600.000.000.00-6703.13%
AMZN250620P001500002024-02-23 10:37AM EST150.0010.650.000.000.00-203.13%
AMZN250620P001550002024-02-22 3:37PM EST155.0012.510.000.000.00-103.13%
AMZN250620P001600002024-02-22 3:40PM EST160.0014.180.000.000.00-101.56%
AMZN250620P001650002024-02-23 11:53AM EST165.0016.200.000.000.00-1101.56%
AMZN250620P001700002024-02-23 10:12AM EST170.0017.800.000.000.00-300.78%
AMZN250620P001750002024-02-22 12:37PM EST175.0020.810.000.000.00-500.00%
AMZN250620P001800002024-02-20 1:50PM EST180.0026.450.000.000.00-200.00%
AMZN250620P001850002024-02-15 3:38PM EST185.0027.580.000.000.00-100.00%
AMZN250620P001900002024-02-20 12:29PM EST190.0032.660.000.000.00-100.00%
AMZN250620P001950002024-02-06 3:27PM EST195.0033.550.000.000.00-1000.00%
AMZN250620P002000002024-02-22 2:19PM EST200.0034.300.000.000.00-1100.00%
AMZN250620P002050002024-02-06 3:44PM EST205.0040.750.000.000.00-2100.00%
AMZN250620P002100002024-02-22 12:16PM EST210.0042.230.000.000.00-600.00%
AMZN250620P002150002024-02-22 9:49AM EST215.0045.380.000.000.00-1500.00%
AMZN250620P002200002024-02-13 10:18AM EST220.0052.250.000.000.00-100.00%
AMZN250620P002300002024-01-22 2:34PM EST230.0075.6061.6062.000.00-30027.98%
AMZN250620P002400002024-02-13 1:38PM EST240.0071.000.000.000.00--00.00%