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
179.83+1.53 (+0.86%)
收市:04:00PM EDT
179.76 -0.07 (-0.04%)
市前: 06:27AM EDT
價內期權
認購期權範圍2024年3月28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
AMZN240328C000850002024-03-27 3:46PM EDT85.0094.570.000.000.00-2000.00%
AMZN240328C000900002024-03-26 3:01PM EDT90.0089.730.000.000.00-200.00%
AMZN240328C000950002024-03-26 1:37PM EDT95.0084.600.000.000.00-100.00%
AMZN240328C001000002024-03-27 9:33AM EDT100.0078.300.000.000.00-100.00%
AMZN240328C001050002024-03-27 12:08PM EDT105.0073.530.000.000.00-100.00%
AMZN240328C001100002024-03-26 3:50PM EDT110.0068.960.000.000.00-800.00%
AMZN240328C001150002024-03-27 12:47PM EDT115.0063.720.000.000.00-200.00%
AMZN240328C001200002024-03-27 12:30PM EDT120.0058.800.000.000.00-100.00%
AMZN240328C001250002024-03-27 12:45PM EDT125.0053.670.000.000.00-3100.00%
AMZN240328C001300002024-03-27 11:59AM EDT130.0048.300.000.000.00-300.00%
AMZN240328C001350002024-03-27 2:55PM EDT135.0043.560.000.000.00-14100.00%
AMZN240328C001400002024-03-27 3:56PM EDT140.0039.910.000.000.00-1200.00%
AMZN240328C001450002024-03-27 2:32PM EDT145.0034.170.000.000.00-5700.00%
AMZN240328C001500002024-03-27 3:38PM EDT150.0029.240.000.000.00-42000.00%
AMZN240328C001525002024-03-27 10:12AM EDT152.5025.480.000.000.00-200.00%
AMZN240328C001550002024-03-27 2:45PM EDT155.0023.840.000.000.00-5800.00%
AMZN240328C001575002024-03-27 9:34AM EDT157.5020.150.000.000.00-300.00%
AMZN240328C001600002024-03-27 3:59PM EDT160.0019.850.000.000.00-12700.00%
AMZN240328C001625002024-03-27 12:30PM EDT162.5016.300.000.000.00-3200.00%
AMZN240328C001650002024-03-27 3:38PM EDT165.0014.400.000.000.00-25900.00%
AMZN240328C001675002024-03-27 3:57PM EDT167.5012.350.000.000.00-2100.00%
AMZN240328C001700002024-03-27 3:58PM EDT170.009.930.000.000.00-25300.00%
AMZN240328C001725002024-03-27 3:48PM EDT172.507.150.000.000.00-99200.00%
AMZN240328C001750002024-03-27 3:59PM EDT175.004.900.000.000.00-1,76900.00%
AMZN240328C001775002024-03-27 3:59PM EDT177.502.470.000.000.00-12,10600.00%
AMZN240328C001800002024-03-27 3:59PM EDT180.000.830.000.000.00-60,21200.78%
AMZN240328C001825002024-03-27 3:59PM EDT182.500.130.000.000.00-15,62206.25%
AMZN240328C001850002024-03-27 3:59PM EDT185.000.020.000.000.00-7,474012.50%
AMZN240328C001875002024-03-27 3:53PM EDT187.500.010.000.000.00-2,060025.00%
AMZN240328C001900002024-03-27 3:59PM EDT190.000.010.000.000.00-1,291025.00%
AMZN240328C001925002024-03-27 3:51PM EDT192.500.010.000.000.00-115025.00%
AMZN240328C001950002024-03-27 3:54PM EDT195.000.010.000.000.00-25025.00%
AMZN240328C001975002024-03-27 1:06PM EDT197.500.010.000.000.00-16050.00%
AMZN240328C002000002024-03-27 3:55PM EDT200.000.010.000.000.00-21050.00%
AMZN240328C002025002024-03-26 10:31AM EDT202.500.010.000.000.00-38050.00%
AMZN240328C002050002024-03-27 10:51AM EDT205.000.010.000.000.00-10050.00%
AMZN240328C002075002024-03-22 3:46PM EDT207.500.010.000.000.00-2050.00%
AMZN240328C002100002024-03-25 10:12AM EDT210.000.010.000.000.00-1050.00%
AMZN240328C002150002024-03-26 11:34AM EDT215.000.010.000.000.00-2050.00%
AMZN240328C002200002024-03-15 11:49AM EDT220.000.010.000.000.00-5050.00%
AMZN240328C002250002024-03-18 3:50PM EDT225.000.010.000.000.00-27050.00%
AMZN240328C002300002024-03-25 9:30AM EDT230.000.010.000.000.00-1050.00%
AMZN240328C002350002024-03-25 9:31AM EDT235.000.010.000.000.00-61050.00%
AMZN240328C002400002024-03-14 2:57PM EDT240.000.010.000.000.00-10050.00%
AMZN240328C002450002024-02-27 11:11AM EDT245.000.020.000.000.00-2050.00%
AMZN240328C002500002024-03-27 9:30AM EDT250.000.010.000.000.00-1050.00%
認沽盤範圍2024年3月28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
AMZN240328P000850002024-03-25 9:49AM EDT85.000.010.000.000.00-20050.00%
AMZN240328P000900002024-02-21 4:30PM EDT90.000.020.000.020.00--8437.50%
AMZN240328P000950002024-03-06 4:53PM EDT95.000.010.000.000.00-1050.00%
AMZN240328P001000002024-03-18 2:45PM EDT100.000.010.000.000.00-6050.00%
AMZN240328P001050002024-02-12 3:51PM EDT105.000.040.000.020.00--2343.75%
AMZN240328P001100002024-03-20 3:58PM EDT110.000.010.000.000.00-1050.00%
AMZN240328P001150002024-03-18 2:44PM EDT115.000.010.000.000.00-102050.00%
AMZN240328P001200002024-03-18 9:30AM EDT120.000.010.000.000.00-3050.00%
AMZN240328P001250002024-03-19 3:55PM EDT125.000.010.000.000.00-2050.00%
AMZN240328P001300002024-03-21 9:30AM EDT130.000.010.000.000.00-10050.00%
AMZN240328P001350002024-03-25 3:52PM EDT135.000.010.000.000.00-5050.00%
AMZN240328P001400002024-03-27 1:57PM EDT140.000.010.000.000.00-1050.00%
AMZN240328P001450002024-03-22 12:15PM EDT145.000.010.000.000.00-9050.00%
AMZN240328P001500002024-03-27 11:12AM EDT150.000.010.000.000.00-1050.00%
AMZN240328P001525002024-03-25 12:32PM EDT152.500.010.000.000.00-562050.00%
AMZN240328P001550002024-03-27 2:07PM EDT155.000.010.000.000.00-2050.00%
AMZN240328P001575002024-03-26 3:29PM EDT157.500.020.000.000.00-61050.00%
AMZN240328P001600002024-03-27 1:34PM EDT160.000.010.000.000.00-50050.00%
AMZN240328P001625002024-03-27 3:57PM EDT162.500.010.000.000.00-25050.00%
AMZN240328P001650002024-03-27 3:47PM EDT165.000.010.000.000.00-214050.00%
AMZN240328P001675002024-03-27 3:48PM EDT167.500.020.000.000.00-53025.00%
AMZN240328P001700002024-03-27 3:58PM EDT170.000.010.000.000.00-649025.00%
AMZN240328P001725002024-03-27 3:58PM EDT172.500.020.000.000.00-1,865025.00%
AMZN240328P001750002024-03-27 3:59PM EDT175.000.060.000.000.00-11,349012.50%
AMZN240328P001775002024-03-27 3:59PM EDT177.500.190.000.000.00-20,93006.25%
AMZN240328P001800002024-03-27 3:59PM EDT180.000.940.000.000.00-3,92000.00%
AMZN240328P001825002024-03-27 3:55PM EDT182.502.830.000.000.00-55700.00%
AMZN240328P001850002024-03-27 2:59PM EDT185.006.400.000.000.00-5500.00%
AMZN240328P001875002024-03-27 9:33AM EDT187.509.500.000.000.00-100.00%
AMZN240328P001900002024-03-27 9:48AM EDT190.0011.450.000.000.00-100.00%
AMZN240328P001925002024-03-27 2:27PM EDT192.5013.400.000.000.00-2000.00%
AMZN240328P001950002024-03-27 3:01PM EDT195.0016.360.000.000.00-100.00%
AMZN240328P001975002024-03-27 9:30AM EDT197.5018.200.000.000.00-500.00%
AMZN240328P002000002024-03-26 2:35PM EDT200.0020.150.000.000.00-1900.00%
AMZN240328P002025002024-03-19 11:02AM EDT202.5027.420.000.000.00-100.00%
AMZN240328P002050002024-03-21 2:38PM EDT205.0026.000.000.000.00-8000.00%
AMZN240328P002075002024-03-25 3:50PM EDT207.5027.670.000.000.00--00.00%
AMZN240328P002100002024-03-27 3:52PM EDT210.0030.200.000.000.00-100.00%
AMZN240328P002150002024-02-26 1:57PM EDT215.0040.2534.9035.350.00-20175.78%
AMZN240328P002300002024-03-15 3:50PM EDT230.0055.100.000.000.00--00.00%
AMZN240328P002450002024-03-15 3:50PM EDT245.0070.100.000.000.00-100.00%