香港股市 將在 2 小時 40 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
177.23+2.60 (+1.49%)
收市:04:00PM EDT
176.82 -0.41 (-0.23%)
收市後: 06:50PM EDT
價內期權
認購期權範圍2026年6月18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
AMZN260618C000750002024-04-22 11:16AM EDT75.00109.37110.90112.75+1.57+1.46%125563.18%
AMZN260618C000800002024-04-22 3:18PM EDT80.00108.30106.80108.60-7.54-6.51%27861.33%
AMZN260618C000850002024-04-19 12:57PM EDT85.00101.38102.80104.450.00-17159.60%
AMZN260618C000900002024-04-17 11:30AM EDT90.00105.0098.75100.400.00-1957.92%
AMZN260618C000950002024-04-22 12:44PM EDT95.0094.0094.9596.35-11.48-10.88%12156.48%
AMZN260618C001000002024-04-19 1:43PM EDT100.0089.8591.1592.600.00-498355.27%
AMZN260618C001050002024-04-22 10:16AM EDT105.0087.2587.3588.60-6.95-7.38%17953.81%
AMZN260618C001100002024-04-19 1:59PM EDT110.0083.0183.6584.950.00-420152.69%
AMZN260618C001150002024-04-19 1:20PM EDT115.0079.1880.1581.10+0.06+0.08%28251.51%
AMZN260618C001200002024-04-17 10:26AM EDT120.0083.1576.7077.550.00-1912350.55%
AMZN260618C001250002024-04-22 2:02PM EDT125.0073.7773.1574.00+2.43+3.41%28350.03%
AMZN260618C001300002024-04-19 1:45PM EDT130.0068.3269.8570.550.00-5118949.00%
AMZN260618C001350002024-04-19 1:22PM EDT135.0065.1066.5567.250.00-114148.10%
AMZN260618C001400002024-04-22 9:53AM EDT140.0063.5563.3563.95+1.65+2.67%113,46547.13%
AMZN260618C001450002024-04-18 2:06PM EDT145.0062.2660.2560.950.00-243746.47%
AMZN260618C001500002024-04-22 3:29PM EDT150.0057.9757.2557.95+2.19+3.93%81,25745.74%
AMZN260618C001550002024-04-22 11:24AM EDT155.0053.3054.3555.05-0.05-0.09%613,32045.04%
AMZN260618C001600002024-04-22 2:03PM EDT160.0051.8051.5552.15+0.65+1.27%23,11644.28%
AMZN260618C001650002024-04-22 2:50PM EDT165.0049.8748.9549.50+1.89+3.94%101,20043.72%
AMZN260618C001700002024-04-22 3:28PM EDT170.0046.7546.2546.90+1.75+3.89%193,30743.14%
AMZN260618C001750002024-04-22 11:26AM EDT175.0042.5043.8044.200.00-299642.39%
AMZN260618C001800002024-04-22 12:47PM EDT180.0040.6541.4041.80+0.65+1.63%22,43441.87%
AMZN260618C001850002024-04-22 2:32PM EDT185.0039.8539.0539.45+2.27+6.04%395,47441.33%
AMZN260618C001900002024-04-22 2:33PM EDT190.0037.6236.8037.20+2.12+5.97%398140.82%
AMZN260618C001950002024-04-22 12:51PM EDT195.0034.0134.7035.15+1.01+3.06%259140.44%
AMZN260618C002000002024-04-22 3:58PM EDT200.0032.8532.6533.10+1.45+4.62%331,98039.98%
AMZN260618C002050002024-04-22 12:51PM EDT205.0030.0530.6031.10+0.59+2.00%3420039.51%
AMZN260618C002100002024-04-19 1:31PM EDT210.0028.1128.7529.250.00-147339.11%
AMZN260618C002150002024-04-19 2:10PM EDT215.0026.4527.0527.500.00-610738.74%
AMZN260618C002200002024-04-22 9:49AM EDT220.0025.8525.3525.70+1.45+5.94%32,32938.26%
AMZN260618C002250002024-04-22 11:17AM EDT225.0023.0023.7024.20-0.55-2.34%558038.00%
AMZN260618C002300002024-04-19 3:32PM EDT230.0021.6222.2522.700.00-5547437.67%
AMZN260618C002350002024-04-19 3:59PM EDT235.0020.2620.8521.300.00-312937.38%
AMZN260618C002400002024-04-22 11:49AM EDT240.0018.9119.5519.95-0.12-0.63%189737.08%
AMZN260618C002450002024-04-19 2:20PM EDT245.0017.9518.2018.700.00-326436.82%
AMZN260618C002500002024-04-22 1:24PM EDT250.0017.0017.1017.55+0.60+3.66%141136.60%
AMZN260618C002550002024-04-17 11:34AM EDT255.0018.4015.9016.400.00-133836.32%
AMZN260618C002600002024-04-19 3:56PM EDT260.0015.6514.9515.35+1.04+7.12%160336.09%
AMZN260618C002700002024-04-19 3:39PM EDT270.0012.5712.9513.450.00-7471935.68%
AMZN260618C002800002024-04-22 2:06PM EDT280.0011.4511.4011.80+0.48+4.38%1548735.34%
認沽盤範圍2026年6月18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
AMZN260618P000750002024-04-19 10:26AM EDT75.001.741.641.720.00-153538.25%
AMZN260618P000800002024-04-19 12:11PM EDT80.002.152.002.080.00-371337.32%
AMZN260618P000850002024-04-10 1:20PM EDT85.002.232.412.500.00-1454136.46%
AMZN260618P000900002024-04-15 12:37PM EDT90.002.682.892.970.00-867135.62%
AMZN260618P000950002024-04-19 2:15PM EDT95.003.643.403.550.00-1015734.96%
AMZN260618P001000002024-04-22 2:26PM EDT100.004.004.054.20-0.35-8.05%451,45334.31%
AMZN260618P001050002024-04-22 1:15PM EDT105.004.834.704.90+0.18+3.87%2001,09533.62%
AMZN260618P001100002024-04-17 12:36PM EDT110.005.585.505.70+0.14+2.57%802,36432.99%
AMZN260618P001150002024-04-18 3:54PM EDT115.006.406.356.550.00-27932.31%
AMZN260618P001200002024-04-22 12:21PM EDT120.007.667.357.55-0.19-2.42%182731.76%
AMZN260618P001250002024-04-19 12:29PM EDT125.009.008.408.650.00-1173431.23%
AMZN260618P001300002024-04-17 2:52PM EDT130.009.809.559.80+0.55+5.95%11,59330.63%
AMZN260618P001350002024-04-19 1:50PM EDT135.0011.2910.8011.10-0.16-1.40%197330.11%
AMZN260618P001400002024-04-19 3:11PM EDT140.0013.0812.1012.500.00-227929.58%
AMZN260618P001450002024-04-22 2:22PM EDT145.0013.6013.6514.05-1.13-7.67%5653029.11%
AMZN260618P001500002024-04-22 9:33AM EDT150.0015.3515.2515.70-1.04-6.35%171828.62%
AMZN260618P001550002024-04-22 1:14PM EDT155.0017.2016.9517.45+1.57+10.04%802,34428.12%
AMZN260618P001600002024-04-19 3:38PM EDT160.0019.4018.7519.30-0.90-4.43%149027.59%
AMZN260618P001650002024-04-19 3:42PM EDT165.0022.2120.7521.250.00-151,32327.05%
AMZN260618P001700002024-04-19 2:09PM EDT170.0024.0022.8523.400.00-271,53826.58%
AMZN260618P001750002024-04-22 2:59PM EDT175.0024.9524.9525.60-1.35-5.13%179526.04%
AMZN260618P001800002024-04-19 10:28AM EDT180.0028.4027.3527.950.00-175725.52%
AMZN260618P001850002024-04-19 1:37PM EDT185.0031.2429.8530.400.00-547324.97%
AMZN260618P001900002024-04-18 12:51PM EDT190.0031.4032.3033.000.00-21,12224.43%
AMZN260618P001950002024-04-22 1:00PM EDT195.0035.7035.0535.75+2.10+6.25%100623.91%
AMZN260618P002000002024-04-22 12:54PM EDT200.0039.0037.9038.60+3.50+9.86%4020823.35%
AMZN260618P002050002024-04-22 12:48PM EDT205.0042.2540.8041.60+4.15+10.89%253422.79%
AMZN260618P002100002024-03-19 11:07AM EDT210.0045.1042.9543.950.00-21821.41%
AMZN260618P002150002024-04-09 9:37AM EDT215.0043.5547.2548.000.00-23821.63%
AMZN260618P002200002024-04-10 1:56PM EDT220.0046.3050.3051.550.00-3521.20%
AMZN260618P002250002024-03-22 11:47AM EDT225.0053.2755.7057.350.00-51723.17%
AMZN260618P002300002024-04-05 2:04PM EDT230.0054.0557.2058.850.00-11820.08%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2220.10%
AMZN260618P002400002024-02-12 12:00PM EDT240.0068.4064.0567.200.00--219.65%
AMZN260618P002450002024-02-12 4:56PM EDT245.0073.6969.3072.100.00--020.33%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.4073.4075.050.00-11117.64%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-130.00%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.5982.7083.950.00-1616.43%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1291.9093.650.00-1216.69%