香港股市 將在 6 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
145.55-1.33 (-0.90%)
市場開市。 截至 01:48PM EST。
價內期權
認購期權範圍2025年12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
AMZN251219C000500002023-12-01 2:24PM EST50.00102.6099.95102.200.00-151369.03%
AMZN251219C000550002023-10-19 1:34PM EST55.0081.6096.1098.100.00-120367.41%
AMZN251219C000600002023-11-17 1:29PM EST60.0092.3591.9094.150.00-222765.30%
AMZN251219C000650002023-12-04 10:26AM EST65.0086.5087.1589.250.00-192860.90%
AMZN251219C000700002023-11-20 12:45PM EST70.0085.6883.1585.800.00-167559.92%
AMZN251219C000750002023-11-29 10:24AM EST75.0082.0079.7081.850.00-213858.80%
AMZN251219C000800002023-11-21 1:27PM EST80.0074.7275.4077.050.00-341255.55%
AMZN251219C000850002023-12-04 3:58PM EST85.0072.0071.7573.650.00-128254.69%
AMZN251219C000900002023-12-05 11:40AM EST90.0069.6067.8069.350.00-668252.46%
AMZN251219C000950002023-11-30 12:51PM EST95.0065.2964.7565.300.00-2552351.34%
AMZN251219C001000002023-12-06 10:12AM EST100.0062.0061.0061.65-0.80-1.27%15,84150.42%
AMZN251219C001050002023-12-01 3:39PM EST105.0059.0057.7558.100.00-21,73849.08%
AMZN251219C001100002023-12-05 2:12PM EST110.0055.7754.2554.700.00-23,83247.90%
AMZN251219C001150002023-12-05 3:02PM EST115.0052.4851.0551.450.00-468646.86%
AMZN251219C001200002023-12-06 9:56AM EST120.0048.4848.0048.30-0.52-1.06%22,07645.87%
AMZN251219C001250002023-12-05 3:49PM EST125.0046.0344.8045.250.00-21,16844.91%
AMZN251219C001300002023-12-06 12:43PM EST130.0042.2541.9542.35-1.98-4.48%61,88744.05%
AMZN251219C001350002023-12-05 3:43PM EST135.0040.2539.1039.500.00-794843.16%
AMZN251219C001400002023-12-05 3:12PM EST140.0037.7236.4536.800.00-282,68242.35%
AMZN251219C001450002023-12-06 12:36PM EST145.0034.3233.9534.25-0.56-1.61%111,41141.62%
AMZN251219C001500002023-12-06 10:19AM EST150.0031.7031.4531.80-0.72-2.22%254,88140.90%
AMZN251219C001550002023-12-04 1:16PM EST155.0028.7629.2029.550.00-450640.32%
AMZN251219C001600002023-12-04 12:36PM EST160.0026.9827.0027.300.00-112,76439.63%
AMZN251219C001650002023-12-05 9:30AM EST165.0024.0525.0025.250.00-263039.06%
AMZN251219C001700002023-12-06 10:35AM EST170.0023.2023.0523.30+0.50+2.20%192,55238.51%
AMZN251219C001750002023-12-06 10:35AM EST175.0021.3921.2521.55-0.51-2.33%21,71138.08%
AMZN251219C001800002023-12-05 3:42PM EST180.0020.5019.5019.800.00-22,58137.55%
AMZN251219C001850002023-12-04 3:06PM EST185.0017.4517.9518.300.00-101,10437.22%
AMZN251219C001900002023-12-04 10:58AM EST190.0015.8016.4516.750.00-197036.71%
AMZN251219C001950002023-12-05 2:54PM EST195.0015.8415.1015.400.00-554736.36%
AMZN251219C002000002023-12-05 3:38PM EST200.0014.6213.8514.200.00-542,26336.09%
AMZN251219C002100002023-12-06 11:18AM EST210.0011.8511.6511.95+0.60+5.33%179435.47%
AMZN251219C002200002023-12-01 3:45PM EST220.0010.209.8010.050.00-210134.95%
認沽盤範圍2025年12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
AMZN251219P000500002023-12-04 10:35AM EST50.000.850.700.960.00-11,46744.14%
AMZN251219P000550002023-11-30 12:06PM EST55.001.070.971.160.00-1080642.11%
AMZN251219P000600002023-12-04 10:07AM EST60.001.451.231.500.00-11,40940.94%
AMZN251219P000650002023-11-29 2:27PM EST65.001.721.481.840.00-142339.53%
AMZN251219P000700002023-12-04 10:35AM EST70.002.252.012.280.00-558238.40%
AMZN251219P000750002023-12-05 1:45PM EST75.002.612.632.730.00-22,05937.11%
AMZN251219P000800002023-12-04 9:50AM EST80.003.353.203.350.00-13,17736.24%
AMZN251219P000850002023-12-05 1:45PM EST85.003.913.854.050.00-249335.38%
AMZN251219P000900002023-12-06 12:55PM EST90.004.754.654.80-0.05-1.04%64,07134.43%
AMZN251219P000950002023-12-04 1:07PM EST95.005.555.505.700.00-3011,21833.64%
AMZN251219P001000002023-12-05 2:57PM EST100.006.406.506.650.00-529,84632.76%
AMZN251219P001050002023-12-01 2:18PM EST105.007.457.607.750.00-22,87331.99%
AMZN251219P001100002023-11-29 3:37PM EST110.008.758.809.000.00-6110,67931.28%
AMZN251219P001150002023-12-05 3:53PM EST115.009.9510.1010.400.00-210,67630.63%
AMZN251219P001200002023-12-04 3:31PM EST120.0011.8011.6011.800.00-211,63229.78%
AMZN251219P001250002023-12-06 12:55PM EST125.0013.3013.2013.40-0.14-1.04%41,51429.04%
AMZN251219P001300002023-12-05 10:46AM EST130.0014.4314.9015.200.00-11,55728.40%
AMZN251219P001350002023-12-01 1:30PM EST135.0016.4516.7517.100.00-11,04627.70%
AMZN251219P001400002023-11-30 12:54PM EST140.0018.8518.8019.100.00-1221,00626.93%
AMZN251219P001450002023-12-05 12:44PM EST145.0021.0221.0021.300.00-102,59326.23%
AMZN251219P001500002023-12-05 3:44PM EST150.0023.5023.5023.75+0.43+1.86%25,10425.64%
AMZN251219P001550002023-12-05 3:45PM EST155.0025.3925.7526.300.00-112524.97%
AMZN251219P001600002023-12-05 10:37AM EST160.0027.7028.3528.900.00-219124.15%
AMZN251219P001650002023-11-29 10:19AM EST165.0030.7031.0531.800.00-913423.49%
AMZN251219P001700002023-12-04 11:32AM EST170.0035.1533.5534.850.00-417522.79%
AMZN251219P001750002023-11-17 12:58PM EST175.0038.0037.1538.050.00-253622.05%
AMZN251219P001800002023-11-15 10:52AM EST180.0041.4640.5041.450.00-25321.33%
AMZN251219P001850002023-11-30 12:55PM EST185.0044.5743.9545.000.00-1820.55%
AMZN251219P001900002023-11-29 2:10PM EST190.0047.4847.6048.900.00-41320.04%
AMZN251219P001950002023-11-27 11:29AM EST195.0049.9851.6052.600.00-1218.87%
AMZN251219P002000002023-11-30 2:09PM EST200.0056.8755.4556.700.00-22218.04%
AMZN251219P002100002023-12-01 3:31PM EST210.0063.5563.3066.100.00-2518.40%
AMZN251219P002200002023-11-28 2:16PM EST220.0073.1574.0575.900.00--019.46%