Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
183.85-0.85 (-0.46%)
市場開市。 截至 02:58PM EDT。
價內期權
認購期權範圍2026年12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
AMZN261218C000900002024-05-17 9:39AM EDT90.00108.00105.45108.850.00-319556.04%
AMZN261218C000950002024-05-09 11:41AM EDT95.00110.22101.50104.850.00-1754.56%
AMZN261218C001000002024-05-17 2:07PM EDT100.0099.9897.85100.650.00-411153.16%
AMZN261218C001050002024-05-17 2:07PM EDT105.0096.0694.1596.800.00-18651.98%
AMZN261218C001100002024-05-09 12:12PM EDT110.0098.5090.5593.150.00-49151.00%
AMZN261218C001150002024-05-15 2:50PM EDT115.0089.0086.9589.750.00-2650.14%
AMZN261218C001200002024-05-20 9:43AM EDT120.0087.1783.6586.15+1.62+1.89%14050.93%
AMZN261218C001250002024-05-15 10:21AM EDT125.0082.1380.4082.600.00-110749.83%
AMZN261218C001300002024-05-17 12:10PM EDT130.0079.2077.3579.150.00-527348.83%
AMZN261218C001350002024-05-16 3:39PM EDT135.0074.9773.9075.600.00-10430647.67%
AMZN261218C001400002024-05-16 10:16AM EDT140.0074.2470.8572.500.00-410846.99%
AMZN261218C001450002024-05-16 2:58PM EDT145.0069.1067.7569.650.00-10129846.53%
AMZN261218C001500002024-05-20 1:43PM EDT150.0065.5464.8566.50-0.31-0.47%21,13945.68%
AMZN261218C001550002024-05-17 2:06PM EDT155.0063.7561.8563.750.00-115245.20%
AMZN261218C001600002024-05-20 1:42PM EDT160.0059.9059.1060.65-1.28-2.09%315244.32%
AMZN261218C001650002024-05-20 1:38PM EDT165.0057.3256.2558.20-1.30-2.22%112644.01%
AMZN261218C001700002024-05-20 12:42PM EDT170.0055.3654.1555.35+0.11+0.20%74,02843.27%
AMZN261218C001750002024-05-20 11:18AM EDT175.0052.8551.5552.45-1.06-1.97%348142.43%
AMZN261218C001800002024-05-20 1:52PM EDT180.0049.5549.1550.10-0.67-1.33%281,91042.05%
AMZN261218C001850002024-05-20 1:31PM EDT185.0047.5046.8047.85-0.70-1.45%141,26041.70%
AMZN261218C001900002024-05-20 1:15PM EDT190.0044.8044.4045.60-0.95-2.08%1375441.29%
AMZN261218C001950002024-05-20 12:10PM EDT195.0043.3542.3043.50-0.15-0.34%1129040.96%
AMZN261218C002000002024-05-20 1:43PM EDT200.0040.2840.1040.75-0.96-2.33%784640.02%
AMZN261218C002050002024-05-20 10:41AM EDT205.0038.9738.1038.70-0.33-0.84%6616339.62%
AMZN261218C002100002024-05-20 11:38AM EDT210.0036.5036.1536.65-0.94-2.51%1524539.18%
AMZN261218C002150002024-05-20 12:31PM EDT215.0035.0534.2035.10-0.81-2.26%254039.11%
AMZN261218C002200002024-05-20 10:00AM EDT220.0033.9532.5033.45-0.32-0.93%335838.90%
AMZN261218C002250002024-05-15 1:26PM EDT225.0031.2730.8031.650.00-39138.51%
AMZN261218C002300002024-05-17 2:57PM EDT230.0030.1629.0530.000.00-126538.20%
AMZN261218C002350002024-05-17 12:40PM EDT235.0028.1527.4528.050.00-55537.58%
AMZN261218C002400002024-05-20 1:28PM EDT240.0026.4325.9526.65-0.57-2.11%1071637.38%
AMZN261218C002450002024-05-16 11:23AM EDT245.0026.2524.5025.300.00-113937.18%
AMZN261218C002500002024-05-20 11:03AM EDT250.0024.1423.1024.20+0.02+0.08%253237.15%
AMZN261218C002550002024-05-09 3:00PM EDT255.0026.2721.8022.700.00-51836.73%
AMZN261218C002600002024-05-20 2:12PM EDT260.0020.9020.5521.35-2.62-11.14%15636.39%
AMZN261218C002650002024-05-17 11:00AM EDT265.0020.5019.3520.550.00-82536.50%
AMZN261218C002700002024-05-15 1:47PM EDT270.0019.5718.2519.000.00-826535.88%
AMZN261218C002800002024-05-20 1:54PM EDT280.0016.6516.2017.20-0.35-2.06%865435.72%
認沽盤範圍2026年12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
AMZN261218P000900002024-05-17 2:26PM EDT90.002.942.873.200.00-726434.38%
AMZN261218P000950002024-05-14 1:38PM EDT95.003.603.303.800.00-488633.79%
AMZN261218P001000002024-05-20 11:35AM EDT100.004.124.004.30-0.03-0.72%2313932.83%
AMZN261218P001050002024-05-20 11:03AM EDT105.004.844.655.05-0.16-3.20%32332.32%
AMZN261218P001100002024-05-20 1:36PM EDT110.005.565.455.85-0.14-2.46%124931.76%
AMZN261218P001150002024-05-17 11:05AM EDT115.006.506.306.550.00-125730.91%
AMZN261218P001200002024-05-15 1:56PM EDT120.007.507.257.800.00-117630.86%
AMZN261218P001250002024-05-20 10:35AM EDT125.008.258.308.75-0.43-4.95%146730.18%
AMZN261218P001300002024-05-20 11:44AM EDT130.009.409.409.85-0.35-3.59%51,24129.61%
AMZN261218P001350002024-05-17 10:58AM EDT135.0010.8310.3511.400.00-69229.51%
AMZN261218P001400002024-05-20 11:22AM EDT140.0012.0011.9512.50-0.10-0.83%121028.72%
AMZN261218P001450002024-05-16 3:18PM EDT145.0013.7013.4014.150.00-27728.48%
AMZN261218P001500002024-05-20 1:52PM EDT150.0015.1714.9015.20-0.08-0.52%81,60327.46%
AMZN261218P001550002024-05-16 3:10PM EDT155.0017.0816.6017.400.00-22627.57%
AMZN261218P001600002024-05-20 1:56PM EDT160.0018.5018.3518.60+0.30+1.65%211,18626.54%
AMZN261218P001650002024-05-15 2:29PM EDT165.0020.5020.2020.700.00-557926.31%
AMZN261218P001700002024-05-20 1:08PM EDT170.0022.1522.1522.75-0.05-0.23%237725.91%
AMZN261218P001750002024-05-20 9:53AM EDT175.0023.9024.2524.95-0.60-2.45%17925.55%
AMZN261218P001800002024-05-20 1:43PM EDT180.0026.9526.4027.25+0.45+1.70%117925.17%
AMZN261218P001850002024-05-20 2:08PM EDT185.0029.0028.7529.25-0.50-1.69%1210124.42%
AMZN261218P001900002024-05-15 11:24AM EDT190.0031.1031.1031.850.00-135324.09%
AMZN261218P001950002024-05-14 10:53AM EDT195.0033.9233.6034.300.00-220223.53%
AMZN261218P002000002024-05-17 10:16AM EDT200.0036.1036.1536.850.00-367322.95%
AMZN261218P002050002024-05-17 9:30AM EDT205.0039.7438.3039.750.00-501,32022.56%
AMZN261218P002100002024-05-17 10:40AM EDT210.0041.8541.0542.850.00-221422.23%
AMZN261218P002150002024-05-10 1:12PM EDT215.0044.2244.4045.700.00-167521.57%
AMZN261218P002200002024-05-13 11:54AM EDT220.0046.9547.5548.900.00-204521.10%
AMZN261218P002250002024-04-30 2:56PM EDT225.0056.1550.5052.400.00--35020.79%
AMZN261218P002300002024-05-17 2:29PM EDT230.0054.6054.0555.700.00-22420.16%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.7056.9059.700.00-2220.10%
AMZN261218P002400002024-05-17 2:29PM EDT240.0061.7960.6063.600.00-11119.84%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202016.27%
AMZN261218P002500002024-05-20 12:07PM EDT250.0068.8068.4571.35-0.50-0.72%113318.88%
AMZN261218P002600002024-05-17 10:16AM EDT260.0076.2176.5079.450.00-5517.73%
AMZN261218P002700002024-05-15 11:16AM EDT270.0084.9984.6588.300.00--117.05%
AMZN261218P002800002024-05-15 3:51PM EDT280.0094.0094.5596.900.00-64714.76%