香港股市 將在 5 小時 8 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
139.41-1.39 (-0.99%)
收市價: 04:00PM EDT
139.57 +0.16 (+0.11%)
收市後: 04:22PM EDT
價內期權
認購期權範圍2022年8月12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
AMZN220812C000550002022-08-05 12:35PM EDT55.0085.8084.3584.550.00-63301.56%
AMZN220812C000600002022-07-12 3:51PM EDT60.0049.4079.3079.500.00-10301.56%
AMZN220812C000650002022-08-03 9:42AM EDT65.0072.1674.3574.550.00-13250.00%
AMZN220812C000700002022-07-18 11:46AM EDT70.0047.2769.3569.550.00--60228.13%
AMZN220812C000750002022-07-20 1:10PM EDT75.0047.0064.3564.550.00-1143206.25%
AMZN220812C000800002022-08-08 9:35AM EDT80.0063.3559.3559.55+3.63+6.08%5357185.94%
AMZN220812C000850002022-08-05 3:38PM EDT85.0055.2354.3554.550.00-193167.19%
AMZN220812C000900002022-08-05 11:04AM EDT90.0051.4249.3549.550.00-5212150.00%
AMZN220812C000950002022-08-04 3:47PM EDT95.0047.6044.3544.550.00-117132.81%
AMZN220812C000990002022-08-03 1:53PM EDT99.0040.9040.3540.550.00-212119.92%
AMZN220812C001000002022-08-08 2:39PM EDT100.0038.7739.3539.55-2.68-6.47%30252116.80%
AMZN220812C001010002022-08-04 1:10PM EDT101.0041.6538.3538.550.00-539113.28%
AMZN220812C001020002022-08-03 9:49AM EDT102.0035.2537.3537.550.00-24110.16%
AMZN220812C001030002022-08-02 12:04PM EDT103.0033.7336.3536.550.00-114107.42%
AMZN220812C001040002022-08-08 3:43PM EDT104.0035.2735.3535.60-3.98-10.14%10191110.94%
AMZN220812C001050002022-08-08 12:05PM EDT105.0035.0834.3534.60-0.92-2.56%10193107.81%
AMZN220812C001060002022-08-08 10:48AM EDT106.0035.8033.3533.60-0.28-0.78%40205104.69%
AMZN220812C001070002022-08-08 10:12AM EDT107.0036.5032.3532.60+3.14+9.41%5126101.56%
AMZN220812C001080002022-08-05 3:51PM EDT108.0032.8531.3531.550.00-621092.19%
AMZN220812C001090002022-08-08 3:43PM EDT109.0030.2530.3530.55-1.15-3.66%137589.06%
AMZN220812C001100002022-08-08 2:13PM EDT110.0028.8529.3529.55-1.44-4.75%1081,16186.33%
AMZN220812C001110002022-08-08 3:00PM EDT111.0027.8528.3528.55-1.28-4.39%3474883.20%
AMZN220812C001120002022-08-05 1:59PM EDT112.0028.5827.3527.550.00-797380.47%
AMZN220812C001130002022-08-08 2:18PM EDT113.0025.8026.3526.55-1.30-4.80%3744977.34%
AMZN220812C001140002022-08-08 3:59PM EDT114.0025.4025.3525.55-1.42-5.29%1781274.61%
AMZN220812C001150002022-08-08 2:17PM EDT115.0023.6924.4024.55-1.51-5.99%801,08176.56%
AMZN220812C001160002022-08-08 3:55PM EDT116.0023.6023.4023.55-1.40-5.60%2973973.83%
AMZN220812C001170002022-08-08 3:07PM EDT117.0021.8222.4022.55-1.85-7.82%181,06270.70%
AMZN220812C001180002022-08-08 3:20PM EDT118.0020.7021.4021.55-1.90-8.41%10563667.58%
AMZN220812C001190002022-08-08 3:07PM EDT119.0019.8320.4020.60-1.49-6.99%3182267.97%
AMZN220812C001200002022-08-08 3:37PM EDT120.0019.0719.4019.60-1.83-8.76%4112,57164.84%
AMZN220812C001210002022-08-08 3:20PM EDT121.0017.8218.4018.65-2.15-10.77%4973264.45%
AMZN220812C001220002022-08-08 2:56PM EDT122.0016.7017.4017.60-1.92-10.31%1472158.79%
AMZN220812C001230002022-08-08 3:52PM EDT123.0016.4516.4016.60-1.39-7.79%311,11955.66%
AMZN220812C001240002022-08-08 3:59PM EDT124.0015.5015.4515.60-1.25-7.46%1101,17754.98%
AMZN220812C001250002022-08-08 3:39PM EDT125.0014.1914.4514.65-1.66-10.47%3472,34553.71%
AMZN220812C001260002022-08-08 3:39PM EDT126.0013.1713.4513.65-1.48-10.10%2381,36850.59%
AMZN220812C001270002022-08-08 1:32PM EDT127.0012.6212.5012.65-1.48-10.50%31,12653.03%
AMZN220812C001280002022-08-08 3:56PM EDT128.0011.6211.5511.70-1.13-8.86%1771,39251.76%
AMZN220812C001290002022-08-08 3:44PM EDT129.0010.5010.5510.75-1.58-13.08%9881350.10%
AMZN220812C001300002022-08-08 3:51PM EDT130.009.639.659.80-1.47-13.24%8787,26248.10%
AMZN220812C001310002022-08-08 3:44PM EDT131.008.608.708.85-1.63-15.93%2502,58745.80%
AMZN220812C001320002022-08-08 3:58PM EDT132.007.887.807.95-1.15-12.74%5771,96544.63%
AMZN220812C001330002022-08-08 3:34PM EDT133.006.696.907.05-1.61-19.40%58196042.87%
AMZN220812C001340002022-08-08 3:52PM EDT134.006.056.056.20-1.43-19.12%4381,98641.80%
AMZN220812C001350002022-08-08 3:59PM EDT135.005.405.255.40-1.19-18.06%1,6526,06341.02%
AMZN220812C001360002022-08-08 3:56PM EDT136.004.554.504.65-1.35-22.88%1,3342,09340.38%
AMZN220812C001370002022-08-08 3:59PM EDT137.003.903.803.95-1.16-22.92%10,18210,78339.80%
AMZN220812C001380002022-08-08 3:59PM EDT138.003.253.153.30-1.15-26.14%2,2773,07939.11%
AMZN220812C001390002022-08-08 3:59PM EDT139.002.642.602.66-1.06-28.65%8,2522,15237.70%
AMZN220812C001400002022-08-08 3:59PM EDT140.002.122.112.14-1.00-32.05%17,47110,62937.16%
AMZN220812C001410002022-08-08 3:59PM EDT141.001.681.671.70-0.92-35.38%11,3364,36136.84%
AMZN220812C001420002022-08-08 3:59PM EDT142.001.331.301.33-0.80-37.56%28,9064,43536.62%
AMZN220812C001430002022-08-08 3:59PM EDT143.001.011.001.03-0.70-40.94%22,9853,35036.57%
AMZN220812C001440002022-08-08 3:59PM EDT144.000.790.760.79-0.55-41.04%23,7394,30036.65%
AMZN220812C001450002022-08-08 3:59PM EDT145.000.590.580.59-0.46-43.81%52,06310,16236.57%
AMZN220812C001460002022-08-08 3:59PM EDT146.000.440.430.45-0.36-45.00%7,4183,44136.91%
AMZN220812C001470002022-08-08 3:59PM EDT147.000.340.310.34-0.28-45.16%7,6345,69437.31%
AMZN220812C001480002022-08-08 3:59PM EDT148.000.250.230.26-0.24-48.98%6,8342,34337.84%
AMZN220812C001490002022-08-08 3:57PM EDT149.000.180.170.19-0.19-51.35%4,8392,18137.99%
AMZN220812C001500002022-08-08 3:59PM EDT150.000.140.130.14-0.14-50.00%25,63912,42238.38%
AMZN220812C001525002022-08-08 3:54PM EDT152.500.070.060.07-0.08-53.33%6,0372,23439.84%
AMZN220812C001550002022-08-08 3:54PM EDT155.000.040.030.04-0.05-55.56%5,9455,60241.99%
AMZN220812C001575002022-08-08 3:59PM EDT157.500.030.020.03-0.02-40.00%3,0881,00445.70%
AMZN220812C001600002022-08-08 3:57PM EDT160.000.020.010.02-0.02-50.00%1,5306,47048.05%
AMZN220812C001650002022-08-08 3:56PM EDT165.000.010.010.02-0.01-50.00%2,8631,81755.47%
AMZN220812C001700002022-08-08 1:46PM EDT170.000.010.000.010.00-3,0511,08957.81%
AMZN220812C001750002022-08-08 9:57AM EDT175.000.010.000.010.00-50797165.63%
AMZN220812C001800002022-08-05 11:17AM EDT180.000.020.000.010.00-832171.88%
AMZN220812C001850002022-08-05 3:56PM EDT185.000.010.000.010.00-85,20778.13%
AMZN220812C001900002022-08-04 12:37PM EDT190.000.010.000.010.00-111887.50%
AMZN220812C001950002022-08-04 11:49AM EDT195.000.010.000.010.00--30093.75%
AMZN220812C002000002022-08-08 9:30AM EDT200.000.010.000.010.00-151398.44%
認沽盤範圍2022年8月12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
AMZN220812P000550002022-08-08 3:26PM EDT55.000.010.000.010.00-361250.00%
AMZN220812P000600002022-08-03 10:01AM EDT60.000.010.000.010.00-3327225.00%
AMZN220812P000650002022-08-01 9:30AM EDT65.000.010.000.010.00-50227206.25%
AMZN220812P000700002022-07-29 9:33AM EDT70.000.010.000.010.00-25,089187.50%
AMZN220812P000750002022-08-05 10:46AM EDT75.000.010.000.010.00-100202168.75%
AMZN220812P000800002022-08-05 1:28PM EDT80.000.010.000.010.00-31,686153.13%
AMZN220812P000850002022-08-02 3:46PM EDT85.000.010.000.010.00-10942137.50%
AMZN220812P000900002022-08-05 3:20PM EDT90.000.010.000.010.00-62,577121.88%
AMZN220812P000950002022-08-08 9:34AM EDT95.000.010.000.010.00-21,938106.25%
AMZN220812P000990002022-08-05 10:33AM EDT99.000.010.000.010.00-139196.88%
AMZN220812P001000002022-08-08 12:17PM EDT100.000.010.000.010.00-1563,42393.75%
AMZN220812P001010002022-08-04 11:55AM EDT101.000.010.000.010.00-536,77890.63%
AMZN220812P001020002022-08-08 10:48AM EDT102.000.010.000.010.00-31,25790.63%
AMZN220812P001030002022-08-05 2:57PM EDT103.000.010.000.010.00-1932,27187.50%
AMZN220812P001040002022-08-05 3:05PM EDT104.000.010.000.010.00-30677984.38%
AMZN220812P001050002022-08-08 2:10PM EDT105.000.010.000.010.00-41,06081.25%
AMZN220812P001060002022-08-05 9:48AM EDT106.000.020.000.010.00-242678.13%
AMZN220812P001070002022-08-08 2:24PM EDT107.000.010.000.010.00-274776.56%
AMZN220812P001080002022-08-05 1:41PM EDT108.000.020.000.010.00-1953275.00%
AMZN220812P001090002022-08-08 10:54AM EDT109.000.010.000.01-0.01-50.00%201,35471.88%
AMZN220812P001100002022-08-08 3:06PM EDT110.000.010.000.01-0.01-50.00%245,72568.75%
AMZN220812P001110002022-08-08 2:47PM EDT111.000.010.000.01-0.01-50.00%1651,94665.63%
AMZN220812P001120002022-08-08 3:16PM EDT112.000.010.000.01-0.01-50.00%241,95264.06%
AMZN220812P001130002022-08-08 12:18PM EDT113.000.010.000.01-0.01-50.00%2,4771,10062.50%
AMZN220812P001140002022-08-08 3:48PM EDT114.000.020.010.02-0.02-50.00%6191,25966.41%
AMZN220812P001150002022-08-08 2:38PM EDT115.000.010.010.02-0.02-66.67%1,3912,60564.06%
AMZN220812P001160002022-08-08 2:44PM EDT116.000.020.010.02-0.01-33.33%3101,39260.94%
AMZN220812P001170002022-08-08 3:42PM EDT117.000.010.010.02-0.03-75.00%1322,46358.59%
AMZN220812P001180002022-08-08 3:42PM EDT118.000.020.010.02-0.02-50.00%4151,63056.25%
AMZN220812P001190002022-08-08 12:30PM EDT119.000.030.010.03-0.02-40.00%1,1931,12755.47%
AMZN220812P001200002022-08-08 3:52PM EDT120.000.030.020.03-0.02-40.00%1,1412,88154.30%
AMZN220812P001210002022-08-08 1:59PM EDT121.000.040.010.04-0.02-33.33%3171,36051.56%
AMZN220812P001220002022-08-08 3:51PM EDT122.000.040.030.05-0.02-33.33%1,1524,69851.95%
AMZN220812P001230002022-08-08 3:50PM EDT123.000.050.030.06-0.02-28.57%4141,37850.00%
AMZN220812P001240002022-08-08 3:49PM EDT124.000.070.060.07-0.02-22.22%1,3092,14950.00%
AMZN220812P001250002022-08-08 3:59PM EDT125.000.080.070.08-0.02-20.00%4,5105,22148.63%
AMZN220812P001260002022-08-08 3:54PM EDT126.000.100.080.10-0.03-23.08%1,2591,38047.46%
AMZN220812P001270002022-08-08 3:57PM EDT127.000.120.110.12-0.04-25.00%1,0891,48545.90%
AMZN220812P001280002022-08-08 3:59PM EDT128.000.150.140.15-0.03-16.67%1,7473,62844.73%
AMZN220812P001290002022-08-08 3:57PM EDT129.000.190.180.20-0.03-13.64%1,5331,15344.04%
AMZN220812P001300002022-08-08 3:59PM EDT130.000.230.230.25-0.04-14.81%5,91110,03142.77%
AMZN220812P001310002022-08-08 3:59PM EDT131.000.310.300.33-0.03-8.82%1,8071,99242.19%
AMZN220812P001320002022-08-08 3:59PM EDT132.000.380.380.41-0.03-7.32%3,6423,69840.87%
AMZN220812P001330002022-08-08 3:59PM EDT133.000.510.510.54+0.01+2.00%5,7672,93740.38%
AMZN220812P001340002022-08-08 3:59PM EDT134.000.660.640.69+0.01+1.54%3,8044,12739.55%
AMZN220812P001350002022-08-08 3:59PM EDT135.000.860.830.88+0.07+8.86%17,1627,45738.82%
AMZN220812P001360002022-08-08 3:59PM EDT136.001.081.071.10+0.12+12.50%7,0484,51037.87%
AMZN220812P001370002022-08-08 3:59PM EDT137.001.361.361.39+0.17+14.29%9,3616,62637.28%
AMZN220812P001380002022-08-08 3:59PM EDT138.001.751.741.75+0.26+17.45%11,5503,97436.89%
AMZN220812P001390002022-08-08 3:59PM EDT139.002.182.142.20+0.38+21.11%13,7804,71936.91%
AMZN220812P001400002022-08-08 3:59PM EDT140.002.652.642.68+0.40+17.78%29,4665,45336.38%
AMZN220812P001410002022-08-08 3:59PM EDT141.003.203.153.30+0.49+18.08%11,2532,27937.01%
AMZN220812P001420002022-08-08 3:58PM EDT142.003.833.803.90+0.63+19.69%12,2023,23536.30%
AMZN220812P001430002022-08-08 3:52PM EDT143.004.664.504.60+0.79+20.41%6,8631,13536.23%
AMZN220812P001440002022-08-08 3:59PM EDT144.005.325.255.40+0.82+18.22%5,37282537.06%
AMZN220812P001450002022-08-08 3:59PM EDT145.006.106.056.20+0.80+15.09%2,76059237.01%
AMZN220812P001460002022-08-08 3:33PM EDT146.007.406.907.05+1.50+25.42%2,00128337.21%
AMZN220812P001470002022-08-08 3:03PM EDT147.008.407.807.95+1.60+23.53%47560037.89%
AMZN220812P001480002022-08-08 3:52PM EDT148.008.908.708.85+0.70+8.54%28822037.84%
AMZN220812P001490002022-08-08 3:30PM EDT149.0010.209.659.80+1.66+19.44%26317238.92%
AMZN220812P001500002022-08-08 3:58PM EDT150.0010.6410.6010.75+1.14+12.00%38539939.45%
AMZN220812P001525002022-08-08 12:20PM EDT152.5013.4013.0013.20+1.30+10.74%1843843.07%
AMZN220812P001550002022-08-08 3:58PM EDT155.0015.4515.5015.70+0.65+4.39%405949.32%
AMZN220812P001575002022-08-05 11:26AM EDT157.5015.5018.0018.20-2.10-11.93%1255.27%
AMZN220812P001600002022-08-08 3:57PM EDT160.0020.7020.5020.70+1.50+7.81%22761.13%
AMZN220812P001650002022-08-08 2:19PM EDT165.0026.2825.4525.70+3.94+17.64%1772.27%
AMZN220812P001800002022-08-05 11:56AM EDT180.0039.7040.5040.700.00-10078.13%
AMZN220812P001900002022-08-05 10:42AM EDT190.0047.7550.4550.700.00-3636119.92%
AMZN220812P002000002022-08-08 9:36AM EDT200.0056.2060.4560.70-3.40-5.70%20136.72%