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
180.75-0.30 (-0.17%)
收市:04:00PM EDT
181.05 +0.30 (+0.17%)
收市後: 07:59PM EDT
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
AMZN251219C000500002024-05-23 11:39AM EDT50.00138.13133.45136.600.00-244680.80%
AMZN251219C000550002024-05-01 10:45AM EDT55.00130.00128.90131.750.00-826776.64%
AMZN251219C000600002024-04-29 9:53AM EDT60.00125.15124.25127.250.00-318973.37%
AMZN251219C000650002024-05-07 1:09PM EDT65.00129.48119.85122.900.00-691871.08%
AMZN251219C000700002024-05-15 12:18PM EDT70.00120.97114.85118.300.00-1067667.27%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.10110.75114.050.00-112965.82%
AMZN251219C000800002024-05-23 3:51PM EDT80.00107.96107.10109.650.00-337964.72%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.25102.30104.850.00-123861.31%
AMZN251219C000900002024-05-21 1:49PM EDT90.00100.5097.75100.950.00-154059.60%
AMZN251219C000950002024-05-20 9:31AM EDT95.0098.5094.2096.350.00-145158.23%
AMZN251219C001000002024-05-24 11:21AM EDT100.0092.1289.7591.95-0.88-0.95%105,40155.99%
AMZN251219C001050002024-05-24 9:56AM EDT105.0087.4086.1587.25-1.60-1.80%21,69854.38%
AMZN251219C001100002024-05-23 3:10PM EDT110.0082.4581.9583.150.00-23,54052.74%
AMZN251219C001150002024-05-15 2:51PM EDT115.0082.0477.9079.100.00-161651.26%
AMZN251219C001200002024-05-22 12:58PM EDT120.0076.7674.0575.200.00-241,77550.04%
AMZN251219C001250002024-05-15 9:42AM EDT125.0074.7170.4571.250.00-197449.59%
AMZN251219C001300002024-05-24 1:19PM EDT130.0068.4066.7567.40+1.60+2.40%11,52648.24%
AMZN251219C001350002024-05-24 1:00PM EDT135.0064.2063.0063.75-1.06-1.62%177447.14%
AMZN251219C001400002024-05-23 10:43AM EDT140.0061.9059.6060.150.00-23,06546.03%
AMZN251219C001450002024-05-23 9:38AM EDT145.0058.3556.1556.750.00-11,32045.13%
AMZN251219C001500002024-05-24 3:23PM EDT150.0052.9452.8553.40-3.07-5.48%54,75444.20%
AMZN251219C001550002024-05-22 10:56AM EDT155.0052.2049.7050.250.00-2096443.44%
AMZN251219C001600002024-05-24 11:32AM EDT160.0047.9146.6547.15-1.71-3.45%72,66942.64%
AMZN251219C001650002024-05-23 1:59PM EDT165.0044.2243.7044.150.00-6168041.87%
AMZN251219C001700002024-05-24 3:47PM EDT170.0040.7540.8541.35-2.03-4.75%12,44341.23%
AMZN251219C001750002024-05-24 3:46PM EDT175.0038.4038.1538.65-0.51-1.31%21,85240.61%
AMZN251219C001800002024-05-24 3:47PM EDT180.0035.4535.5536.05-2.55-6.71%23,17840.00%
AMZN251219C001850002024-05-24 3:56PM EDT185.0033.4533.0033.60-1.48-4.24%131,22639.46%
AMZN251219C001900002024-05-24 3:37PM EDT190.0030.7330.7031.25-0.50-1.60%61,45738.92%
AMZN251219C001950002024-05-21 3:03PM EDT195.0029.7328.5029.050.00-689138.45%
AMZN251219C002000002024-05-24 3:19PM EDT200.0026.7626.5026.95+0.21+0.79%252,36537.98%
AMZN251219C002050002024-05-24 3:50PM EDT205.0024.7524.5024.90-1.05-4.07%32,56237.46%
AMZN251219C002100002024-05-24 2:35PM EDT210.0023.2522.6523.05-1.18-4.83%21,17937.07%
AMZN251219C002150002024-05-20 2:05PM EDT215.0022.5020.8521.250.00-1315336.62%
AMZN251219C002200002024-05-22 2:05PM EDT220.0020.4019.2519.600.00-1158236.25%
AMZN251219C002250002024-05-23 3:19PM EDT225.0017.8017.7518.050.00-153835.89%
AMZN251219C002300002024-05-21 1:57PM EDT230.0017.3516.3016.650.00-784535.60%
AMZN251219C002350002024-05-16 2:29PM EDT235.0016.8514.9515.350.00-1058935.34%
AMZN251219C002400002024-05-24 3:33PM EDT240.0013.8013.7514.050.00-541834.98%
AMZN251219C002450002024-05-20 2:07PM EDT245.0013.8012.5512.900.00-1225134.71%
AMZN251219C002500002024-05-23 2:57PM EDT250.0011.7011.5511.850.00-556034.48%
AMZN251219C002550002024-05-20 12:54PM EDT255.0011.9010.5510.900.00-964434.29%
AMZN251219C002600002024-05-23 12:37PM EDT260.0010.629.659.950.00-533334.01%
AMZN251219C002700002024-05-20 3:11PM EDT270.009.008.058.350.00-578133.62%
AMZN251219C002800002024-05-24 3:16PM EDT280.007.056.757.05-0.52-6.87%415233.37%
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
AMZN251219P000500002024-05-24 9:39AM EDT50.000.270.240.30+0.03+12.50%21,30547.56%
AMZN251219P000550002024-05-14 3:13PM EDT55.000.310.280.370.00-281645.56%
AMZN251219P000600002024-05-10 3:16PM EDT60.000.390.370.460.00-171,49643.85%
AMZN251219P000650002024-05-14 2:29PM EDT65.000.500.460.560.00-1091942.19%
AMZN251219P000700002024-05-24 3:30PM EDT70.000.660.640.67+0.01+1.54%1388440.58%
AMZN251219P000750002024-05-23 3:05PM EDT75.000.850.770.840.00-72,09939.45%
AMZN251219P000800002024-05-23 12:01PM EDT80.000.990.961.020.00-253,35938.22%
AMZN251219P000850002024-05-23 2:24PM EDT85.001.281.191.270.00-1056937.31%
AMZN251219P000900002024-05-23 3:16PM EDT90.001.591.471.550.00-114,08336.35%
AMZN251219P000950002024-05-23 9:35AM EDT95.001.791.811.900.00-110,82935.56%
AMZN251219P001000002024-05-22 2:02PM EDT100.002.232.212.290.00-649,21834.72%
AMZN251219P001050002024-05-10 3:35PM EDT105.002.532.662.750.00-22,70333.96%
AMZN251219P001100002024-05-20 10:11AM EDT110.003.013.153.300.00-110,97533.28%
AMZN251219P001150002024-05-16 1:19PM EDT115.003.683.704.000.00-39,36732.82%
AMZN251219P001200002024-05-24 12:49PM EDT120.004.504.454.65+0.27+6.38%11,56232.01%
AMZN251219P001250002024-05-23 2:32PM EDT125.005.505.255.450.00-51,43031.38%
AMZN251219P001300002024-05-23 3:10PM EDT130.006.356.156.350.00-14,41430.77%
AMZN251219P001350002024-05-24 3:47PM EDT135.007.407.107.35+0.28+3.93%14,06030.16%
AMZN251219P001400002024-05-20 2:16PM EDT140.008.008.208.550.00-1651,00729.71%
AMZN251219P001450002024-05-20 3:59PM EDT145.009.259.459.800.00-973,24829.14%
AMZN251219P001500002024-05-23 3:59PM EDT150.0011.0010.8011.150.00-46,89228.55%
AMZN251219P001550002024-05-22 10:05AM EDT155.0011.9012.3012.700.00-21,33328.06%
AMZN251219P001600002024-05-24 3:54PM EDT160.0014.1713.9014.30+0.87+6.54%21,62227.47%
AMZN251219P001650002024-05-22 10:14AM EDT165.0015.1515.7516.100.00-151,46626.95%
AMZN251219P001700002024-05-24 3:10PM EDT170.0017.8217.7518.05-0.03-0.17%31,71126.44%
AMZN251219P001750002024-05-22 10:17AM EDT175.0018.9019.7020.150.00-12,37625.92%
AMZN251219P001800002024-05-23 3:55PM EDT180.0022.1721.9022.350.00-1449225.35%
AMZN251219P001850002024-05-24 11:00AM EDT185.0024.2024.3024.70-0.35-1.43%1062424.77%
AMZN251219P001900002024-05-24 11:24AM EDT190.0026.4026.6027.20+1.04+4.10%420724.17%
AMZN251219P001950002024-05-17 12:16PM EDT195.0028.3829.3529.900.00-518523.62%
AMZN251219P002000002024-05-24 11:31AM EDT200.0031.7632.0532.75+1.31+4.30%274923.04%
AMZN251219P002050002024-05-24 2:33PM EDT205.0035.0035.0035.75+1.60+4.79%14822.43%
AMZN251219P002100002024-05-16 1:10PM EDT210.0036.1038.0538.900.00-11121.80%
AMZN251219P002150002024-05-17 10:49AM EDT215.0039.8541.5542.500.00-426621.50%
AMZN251219P002200002024-05-15 1:54PM EDT220.0043.0044.3046.000.00-11220.87%
AMZN251219P002250002024-05-15 12:13PM EDT225.0046.6448.2549.700.00-29120.28%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.5851.8053.200.00-21219.10%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.3455.5557.400.00-61318.74%
AMZN251219P002400002024-05-20 11:17AM EDT240.0057.7359.8061.250.00-2417.37%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.1964.2065.600.00-10716.60%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2129.48%