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
175.63 +0.64 (+0.37%)
市前: 07:30AM EST
價內期權
認購期權範圍2025年9月19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
AMZN250919C000650002024-01-11 3:45PM EST65.0096.06113.25117.000.00-1267.83%
AMZN250919C000700002023-12-14 1:10PM EST70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 1:39PM EST75.0087.63104.85107.900.00-2163.59%
AMZN250919C000800002024-02-05 9:31AM EST80.0097.240.000.000.00-240.00%
AMZN250919C000850002024-02-02 11:02AM EST85.0092.560.000.000.00-100.00%
AMZN250919C000900002024-02-22 3:58PM EST90.0093.340.000.000.00-5060.00%
AMZN250919C000950002024-02-22 3:58PM EST95.0089.060.000.000.00-50100.00%
AMZN250919C001000002024-02-05 10:51AM EST100.0078.930.000.000.00-2500.00%
AMZN250919C001050002024-02-22 12:41PM EST105.0079.300.000.000.00-4170.00%
AMZN250919C001100002024-02-23 12:42PM EST110.0076.350.000.000.00-1590.00%
AMZN250919C001150002024-02-05 12:42PM EST115.0068.400.000.000.00-1200.00%
AMZN250919C001200002024-02-22 2:41PM EST120.0068.200.000.000.00-2460.00%
AMZN250919C001250002024-02-21 9:33AM EST125.0060.610.000.000.00-4480.00%
AMZN250919C001300002024-02-23 3:58PM EST130.0061.620.000.000.00-211240.00%
AMZN250919C001350002024-02-23 3:51PM EST135.0058.000.000.000.00-2250.00%
AMZN250919C001400002024-02-23 3:35PM EST140.0054.200.000.000.00-24210.00%
AMZN250919C001450002024-02-22 11:23AM EST145.0049.010.000.000.00-21370.00%
AMZN250919C001500002024-02-23 1:38PM EST150.0047.500.000.000.00-103110.00%
AMZN250919C001550002024-02-22 2:59PM EST155.0044.330.000.000.00-63890.00%
AMZN250919C001600002024-02-22 3:58PM EST160.0041.570.000.000.00-522,7620.00%
AMZN250919C001650002024-02-23 3:08PM EST165.0038.460.000.000.00-61310.00%
AMZN250919C001700002024-02-23 3:04PM EST170.0035.930.000.000.00-11360.00%
AMZN250919C001750002024-02-23 3:04PM EST175.0033.420.000.000.00-121030.00%
AMZN250919C001800002024-02-22 2:47PM EST180.0030.890.000.000.00-81730.39%
AMZN250919C001850002024-02-23 9:30AM EST185.0028.750.000.000.00-11020.78%
AMZN250919C001900002024-02-23 3:40PM EST190.0026.580.000.000.00-7961.56%
AMZN250919C001950002024-02-21 2:02PM EST195.0020.750.000.000.00-20651.56%
AMZN250919C002000002024-02-22 12:28PM EST200.0021.850.000.000.00-92133.13%
AMZN250919C002050002024-02-23 2:05PM EST205.0020.630.000.000.00-7203.13%
AMZN250919C002100002024-02-23 3:36PM EST210.0019.120.000.000.00-74413.13%
AMZN250919C002150002024-02-06 10:08AM EST215.0014.600.000.000.00-183.13%
AMZN250919C002200002024-02-21 3:43PM EST220.0013.500.000.000.00-1011033.13%
AMZN250919C002250002024-02-02 9:30AM EST225.0011.900.000.000.00-233.13%
AMZN250919C002300002024-02-16 12:45PM EST230.0011.650.000.000.00-152266.25%
AMZN250919C002350002024-02-09 2:46PM EST235.0012.100.000.000.00-17066.25%
AMZN250919C002400002024-02-23 10:33AM EST240.0011.300.000.000.00-2566.25%
AMZN250919C002450002024-02-23 11:08AM EST245.0010.180.000.000.00-166.25%
AMZN250919C002500002024-02-22 11:38AM EST250.008.750.000.000.00-4586.25%
AMZN250919C002550002024-02-23 1:20PM EST255.008.650.000.000.00-12,5216.25%
認沽盤範圍2025年9月19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
AMZN250919P000650002024-02-23 11:24AM EST65.000.650.000.000.00-13128612.50%
AMZN250919P000700002024-02-21 9:30AM EST70.000.860.000.000.00-24112.50%
AMZN250919P000750002024-02-21 9:30AM EST75.001.040.000.000.00-12012.50%
AMZN250919P000800002024-02-09 12:23PM EST80.001.180.000.000.00-12112.50%
AMZN250919P000850002024-02-08 1:14PM EST85.001.490.000.000.00-129712.50%
AMZN250919P000900002024-02-09 1:57PM EST90.001.740.000.000.00-29812.50%
AMZN250919P000950002024-02-09 3:51PM EST95.002.100.000.000.00-26912.50%
AMZN250919P001000002024-02-21 10:01AM EST100.002.830.000.000.00-2011312.50%
AMZN250919P001050002024-02-02 12:00PM EST105.003.070.000.000.00-16226.25%
AMZN250919P001100002024-02-21 11:33AM EST110.004.150.000.000.00-1996.25%
AMZN250919P001150002024-02-22 3:05PM EST115.004.400.000.000.00-1716.25%
AMZN250919P001200002024-02-12 3:32PM EST120.005.230.000.000.00-5976.25%
AMZN250919P001250002024-02-22 2:59PM EST125.006.100.000.000.00-4376.25%
AMZN250919P001300002024-02-23 10:13AM EST130.006.990.000.000.00-18266.25%
AMZN250919P001350002024-02-23 1:13PM EST135.008.150.000.000.00-17623.13%
AMZN250919P001400002024-02-22 9:51AM EST140.009.500.000.000.00-21,3563.13%
AMZN250919P001450002024-02-20 9:55AM EST145.0012.370.000.000.00-1873.13%
AMZN250919P001500002024-02-23 1:01PM EST150.0012.100.000.000.00-211803.13%
AMZN250919P001550002024-02-22 2:59PM EST155.0014.020.000.000.00-4421.56%
AMZN250919P001600002024-02-13 1:10PM EST160.0017.300.000.000.00-21831.56%
AMZN250919P001650002024-02-20 12:53PM EST165.0020.350.000.000.00-4390.78%
AMZN250919P001700002024-02-23 9:53AM EST170.0019.700.000.000.00-21130.78%
AMZN250919P001750002024-02-23 10:57AM EST175.0022.000.000.000.00-1610.00%
AMZN250919P001800002024-02-23 3:24PM EST180.0024.500.000.000.00-11060.00%
AMZN250919P001850002024-02-22 10:21AM EST185.0027.650.000.000.00-2300.00%
AMZN250919P001900002024-02-22 12:52PM EST190.0030.000.000.000.00-51140.00%
AMZN250919P001950002024-01-17 11:04AM EST195.0046.6034.8035.500.00-24326.35%
AMZN250919P002000002024-02-02 1:33PM EST200.0036.730.000.000.00-1130.00%
AMZN250919P002100002024-02-23 11:21AM EST210.0042.710.000.000.00-6756760.00%
AMZN250919P002200002024-01-11 12:44PM EST220.0065.6548.1049.600.00-2219.74%
AMZN250919P002300002024-02-05 10:03AM EST230.0061.760.000.000.00--10.00%
AMZN250919P002550002024-02-14 11:43AM EST255.0085.210.000.000.00-200.00%