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
103.29+1.29 (+1.26%)
收市價: 04:00PM EDT
103.32 +0.03 (+0.03%)
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
AMZN251219C000500002023-03-31 3:06PM EDT50.0061.6760.0063.00+0.12+0.19%526957.62%
AMZN251219C000550002023-03-31 3:32PM EDT55.0058.0056.1060.05+4.50+8.41%16456.34%
AMZN251219C000600002023-03-30 10:07AM EDT60.0053.2752.9556.000.00-123154.36%
AMZN251219C000650002023-03-31 1:29PM EDT65.0051.2750.2052.55+1.52+3.06%41,18453.48%
AMZN251219C000700002023-03-31 3:28PM EDT70.0047.7046.8049.30+1.20+2.58%264151.87%
AMZN251219C000750002023-03-31 3:26PM EDT75.0045.6043.2546.10+1.83+4.18%38650.04%
AMZN251219C000800002023-03-31 1:54PM EDT80.0041.6740.7542.00+0.67+1.63%2626549.46%
AMZN251219C000850002023-03-31 9:53AM EDT85.0038.1538.1039.45+0.15+0.39%321948.89%
AMZN251219C000900002023-03-31 2:26PM EDT90.0035.9034.8037.00+0.90+2.57%1662748.30%
AMZN251219C000950002023-03-31 3:44PM EDT95.0032.9532.5034.20+0.75+2.33%3532546.95%
AMZN251219C001000002023-03-31 3:58PM EDT100.0030.8030.3531.00+1.13+3.81%631,70744.83%
AMZN251219C001050002023-03-31 3:57PM EDT105.0028.3528.0028.75+0.55+1.98%3061044.13%
AMZN251219C001100002023-03-31 3:57PM EDT110.0026.1525.7026.30+0.80+3.16%151,36142.97%
AMZN251219C001150002023-03-31 9:57AM EDT115.0023.7823.7024.30+0.48+2.06%340342.35%
AMZN251219C001200002023-03-31 3:54PM EDT120.0022.0021.6022.55+0.70+3.29%749641.96%
AMZN251219C001250002023-03-31 1:58PM EDT125.0020.2519.7020.40+0.83+4.27%5538740.83%
AMZN251219C001300002023-03-31 2:59PM EDT130.0018.2518.1518.95-0.05-0.27%125140.59%
AMZN251219C001350002023-03-30 10:45AM EDT135.0016.6916.5017.400.00-214240.08%
AMZN251219C001400002023-03-31 3:54PM EDT140.0015.3015.1515.70+0.20+1.32%624139.21%
AMZN251219C001450002023-03-30 10:45AM EDT145.0013.9313.6514.600.00-113539.10%
AMZN251219C001500002023-03-31 3:59PM EDT150.0012.9012.8513.05+0.35+2.79%472,94338.19%
AMZN251219C001550002023-03-31 11:02AM EDT155.0011.9511.3012.35+0.50+4.37%14038.47%
AMZN251219C001600002023-03-31 12:45PM EDT160.0010.7510.3011.20+0.35+3.37%21,27737.94%
AMZN251219C001650002023-03-31 3:21PM EDT165.009.909.3510.25+0.35+3.66%1213037.61%
AMZN251219C001700002023-03-31 3:32PM EDT170.009.058.859.20+0.30+3.43%4165537.01%
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
AMZN251219P000500002023-03-30 12:13PM EDT50.002.812.733.200.00-3933840.25%
AMZN251219P000550002023-03-27 11:21AM EDT55.004.203.503.850.00-22438.28%
AMZN251219P000600002023-03-31 11:39AM EDT60.004.574.504.80-0.13-2.77%316937.09%
AMZN251219P000650002023-03-30 3:15PM EDT65.005.755.455.900.00-117336.01%
AMZN251219P000700002023-03-31 11:22AM EDT70.006.906.607.05-0.80-10.39%316234.76%
AMZN251219P000750002023-03-30 1:32PM EDT75.008.358.008.50-0.15-1.76%467833.91%
AMZN251219P000800002023-03-31 2:35PM EDT80.009.609.4010.00-0.75-7.25%51,23132.87%
AMZN251219P000850002023-03-31 1:05PM EDT85.0011.5011.1511.55-0.35-2.95%19831.68%
AMZN251219P000900002023-03-31 11:42AM EDT90.0013.2212.7513.50-0.37-2.72%211,74230.95%
AMZN251219P000950002023-03-31 2:18PM EDT95.0015.1514.9015.40-0.47-3.01%21,34529.86%
AMZN251219P001000002023-03-30 1:38PM EDT100.0017.9417.0517.850.00-491,86729.39%
AMZN251219P001050002023-03-31 10:35AM EDT105.0019.8019.4520.15-1.21-5.76%118128.42%
AMZN251219P001100002023-03-23 2:56PM EDT110.0025.2021.6522.750.00-134827.65%
AMZN251219P001150002023-03-31 3:10PM EDT115.0024.8524.4525.45-0.60-2.36%2181426.76%
AMZN251219P001200002023-03-31 3:18PM EDT120.0027.8827.2528.35-1.12-3.86%3710925.90%
AMZN251219P001250002023-03-31 3:35PM EDT125.0031.6030.4531.50-3.45-9.84%14925.15%
AMZN251219P001300002023-03-30 1:53PM EDT130.0035.3533.6034.500.00-630823.87%
AMZN251219P001350002023-03-27 10:59AM EDT135.0040.8036.9038.350.00-101123.66%
AMZN251219P001400002023-03-27 1:16PM EDT140.0045.7240.2542.050.00-697122.93%
AMZN251219P001450002023-03-27 11:14AM EDT145.0049.2543.7546.700.00-11323.68%
AMZN251219P001500002023-03-14 10:58AM EDT150.0056.3047.1550.650.00-12122.93%
AMZN251219P001550002023-02-28 2:40PM EDT155.0060.5053.0055.100.00-2022.94%
AMZN251219P001600002023-03-03 4:02PM EDT160.0065.2055.8059.650.00-1023.02%
AMZN251219P001650002023-03-01 4:05PM EDT165.0072.8960.6564.200.00-20022.94%
AMZN251219P001700002023-03-08 1:43PM EDT170.0076.5065.3068.900.00-1023.10%