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
94.13-1.37 (-1.43%)
收市價: 04:00PM EST
94.09 -0.04 (-0.04%)
收市後: 07:08PM EST
價內期權
認購期權範圍2022年12月9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
AMZN221209C000500002022-12-02 1:48PM EST50.0044.5143.9044.35-2.25-4.81%112235.55%
AMZN221209C000550002022-11-29 9:30AM EST55.0039.0538.9539.400.00-56162.50%
AMZN221209C000600002022-12-02 12:10PM EST60.0034.5433.9034.40-0.61-1.74%26125.00%
AMZN221209C000650002022-12-02 12:10PM EST65.0029.5528.9529.35+1.19+4.20%210104.69%
AMZN221209C000700002022-12-02 2:43PM EST70.0024.1223.9524.35-1.31-5.15%2285.94%
AMZN221209C000740002022-11-23 9:33AM EST74.0019.2019.9520.400.00--278.91%
AMZN221209C000750002022-12-02 10:06AM EST75.0019.0018.9519.40-0.83-4.19%31375.00%
AMZN221209C000770002022-11-30 10:00AM EST77.0015.6516.9517.450.00-1272.07%
AMZN221209C000780002022-12-01 3:50PM EST78.0017.6015.9516.400.00-2363.67%
AMZN221209C000790002022-12-01 12:02PM EST79.0017.1014.9515.400.00-22959.77%
AMZN221209C000800002022-12-02 2:04PM EST80.0014.6013.9514.40-0.65-4.26%346056.25%
AMZN221209C000810002022-12-02 9:51AM EST81.0013.6012.9513.40-1.60-10.53%13552.34%
AMZN221209C000820002022-12-02 11:31AM EST82.0012.4512.0012.40-0.89-6.67%126152.34%
AMZN221209C000830002022-12-02 3:55PM EST83.0011.2511.0511.35-1.32-10.50%1194660.74%
AMZN221209C000840002022-12-02 3:51PM EST84.0010.0510.0010.35-1.25-11.06%1131,36956.15%
AMZN221209C000850002022-12-02 3:45PM EST85.009.099.109.40-1.61-15.05%8732854.20%
AMZN221209C000860002022-12-02 1:14PM EST86.008.568.058.50-1.19-12.21%551,18153.91%
AMZN221209C000870002022-12-02 3:45PM EST87.007.197.157.50-1.36-15.91%1894548.88%
AMZN221209C000880002022-12-02 3:57PM EST88.006.456.206.60-1.25-16.23%6855347.27%
AMZN221209C000890002022-12-02 3:55PM EST89.005.525.305.55-1.43-20.58%20945440.23%
AMZN221209C000900002022-12-02 3:59PM EST90.004.604.504.75-1.47-24.22%9372,31340.48%
AMZN221209C000910002022-12-02 3:58PM EST91.003.803.703.85-1.42-27.20%1,9691,57536.87%
AMZN221209C000920002022-12-02 3:59PM EST92.003.003.003.10-1.35-31.03%3,9016,77635.84%
AMZN221209C000930002022-12-02 3:59PM EST93.002.332.342.39-1.37-37.03%4,7083,30934.20%
AMZN221209C000940002022-12-02 3:59PM EST94.001.781.781.81-1.20-40.27%14,1295,16333.55%
AMZN221209C000950002022-12-02 3:59PM EST95.001.331.301.34-1.07-44.58%26,3249,02533.30%
AMZN221209C000960002022-12-02 3:59PM EST96.000.950.930.97-0.97-50.52%17,5116,59933.30%
AMZN221209C000970002022-12-02 3:59PM EST97.000.670.650.68-0.83-55.33%10,7147,64333.20%
AMZN221209C000980002022-12-02 3:59PM EST98.000.450.450.47-0.70-60.87%26,0569,00433.40%
AMZN221209C000990002022-12-02 3:59PM EST99.000.320.310.34-0.55-63.22%6,5067,63734.33%
AMZN221209C001000002022-12-02 3:59PM EST100.000.230.230.24-0.42-64.62%20,77018,96135.06%
AMZN221209C001010002022-12-02 3:59PM EST101.000.170.160.17-0.31-64.58%3,0746,94335.84%
AMZN221209C001020002022-12-02 3:59PM EST102.000.110.110.12-0.26-70.27%1,8814,31936.62%
AMZN221209C001030002022-12-02 3:59PM EST103.000.080.080.10-0.19-70.37%8,3313,10638.67%
AMZN221209C001040002022-12-02 3:57PM EST104.000.070.060.07-0.13-65.00%5,3852,82639.26%
AMZN221209C001050002022-12-02 3:59PM EST105.000.050.050.06-0.10-66.67%7,4967,16441.21%
AMZN221209C001060002022-12-02 3:46PM EST106.000.050.040.05-0.07-58.33%1,9073,24742.77%
AMZN221209C001070002022-12-02 3:59PM EST107.000.040.030.04-0.06-60.00%2,1642,43744.14%
AMZN221209C001080002022-12-02 3:50PM EST108.000.030.030.04-0.03-50.00%3411,39346.88%
AMZN221209C001090002022-12-02 3:17PM EST109.000.030.020.04-0.03-50.00%3181,47249.61%
AMZN221209C001100002022-12-02 3:58PM EST110.000.030.020.03-0.02-40.00%1,9267,88550.00%
AMZN221209C001110002022-12-02 3:49PM EST111.000.020.020.04-0.03-60.00%40494152.34%
AMZN221209C001120002022-12-02 3:37PM EST112.000.010.010.03-0.03-75.00%1351,73952.34%
AMZN221209C001130002022-12-02 2:20PM EST113.000.010.010.02-0.02-66.67%3272,18153.13%
AMZN221209C001140002022-12-01 1:52PM EST114.000.030.010.030.00-95,74957.03%
AMZN221209C001150002022-12-02 3:08PM EST115.000.020.010.020.00-563,21557.03%
AMZN221209C001160002022-12-02 9:35AM EST116.000.010.010.02-0.01-50.00%301,58159.38%
AMZN221209C001170002022-12-02 3:54PM EST117.000.020.010.020.00-81,35661.72%
AMZN221209C001180002022-12-02 1:31PM EST118.000.020.000.000.00-71,97525.00%
AMZN221209C001190002022-12-02 2:31PM EST119.000.010.010.02-0.01-50.00%881,39765.63%
AMZN221209C001200002022-12-02 3:00PM EST120.000.010.000.020.00-1031,84664.84%
AMZN221209C001210002022-12-02 11:38AM EST121.000.010.000.020.00-1,01328767.19%
AMZN221209C001220002022-12-02 9:30AM EST122.000.010.000.020.00-111268.75%
AMZN221209C001230002022-12-02 3:56PM EST123.000.010.000.020.00-1,00222970.31%
AMZN221209C001240002022-12-02 3:52PM EST124.000.010.000.01-0.01-50.00%1,00126068.75%
AMZN221209C001250002022-12-01 10:37AM EST125.000.010.000.010.00-802,10268.75%
AMZN221209C001260002022-12-02 9:30AM EST126.000.010.000.010.00-113371.88%
AMZN221209C001270002022-12-01 10:22AM EST127.000.010.000.010.00-1010171.88%
AMZN221209C001280002022-12-01 9:40AM EST128.000.010.000.010.00-18575.00%
AMZN221209C001290002022-12-01 9:59AM EST129.000.010.000.010.00-107976.56%
AMZN221209C001300002022-12-01 9:40AM EST130.000.020.000.010.00-328378.13%
AMZN221209C001350002022-11-29 9:30AM EST135.000.010.000.010.00-129287.50%
AMZN221209C001400002022-11-29 3:05PM EST140.000.010.000.010.00-152,12393.75%
AMZN221209C001450002022-11-23 10:52AM EST145.000.010.000.010.00-27131100.00%
AMZN221209C001500002022-11-22 10:37AM EST150.000.010.000.010.00-1431109.38%
AMZN221209C001550002022-11-22 1:43PM EST155.000.010.000.010.00-1142115.63%
AMZN221209C001600002022-11-15 2:22PM EST160.000.020.000.010.00-122121.88%
AMZN221209C001650002022-11-14 12:09PM EST165.000.020.000.000.00-32050.00%
AMZN221209C001700002022-12-02 1:08PM EST170.000.010.000.010.00-11,090134.38%
認沽盤範圍2022年12月9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
AMZN221209P000500002022-11-18 9:37AM EST50.000.010.000.010.00-2256150.00%
AMZN221209P000550002022-12-02 9:56AM EST55.000.010.000.010.00-764131.25%
AMZN221209P000600002022-12-01 9:30AM EST60.000.010.000.010.00-1367109.38%
AMZN221209P000650002022-11-29 12:46PM EST65.000.020.000.010.00-559990.63%
AMZN221209P000700002022-12-02 1:21PM EST70.000.010.000.010.00-42,50375.00%
AMZN221209P000740002022-12-02 3:43PM EST74.000.010.000.02-0.01-50.00%2612,44065.63%
AMZN221209P000750002022-12-02 2:48PM EST75.000.020.000.030.00-923,07865.63%
AMZN221209P000760002022-12-02 2:57PM EST76.000.020.000.03+0.01+100.00%82,78762.50%
AMZN221209P000770002022-12-02 2:41PM EST77.000.010.010.030.00-42,56360.94%
AMZN221209P000780002022-12-02 3:38PM EST78.000.010.000.03-0.01-50.00%821,50355.47%
AMZN221209P000790002022-12-02 3:47PM EST79.000.020.020.03-0.01-33.33%3181,55355.47%
AMZN221209P000800002022-12-02 3:33PM EST80.000.020.020.03-0.01-33.33%1817,27151.56%
AMZN221209P000810002022-12-02 3:52PM EST81.000.030.010.03-0.01-25.00%2451,31049.61%
AMZN221209P000820002022-12-02 3:37PM EST82.000.040.030.04-0.01-20.00%6,4903,16948.05%
AMZN221209P000830002022-12-02 3:54PM EST83.000.050.030.05-0.01-16.67%1,1661,57045.70%
AMZN221209P000840002022-12-02 3:59PM EST84.000.060.050.06-0.02-25.00%5101,25243.36%
AMZN221209P000850002022-12-02 3:58PM EST85.000.060.060.07-0.04-40.00%1,2833,05340.63%
AMZN221209P000860002022-12-02 3:57PM EST86.000.090.130.14-0.04-30.77%6401,85842.29%
AMZN221209P000870002022-12-02 3:59PM EST87.000.140.130.15-0.03-17.65%1,3601,95338.57%
AMZN221209P000880002022-12-02 3:59PM EST88.000.190.190.20-0.05-20.83%2,1593,60936.72%
AMZN221209P000890002022-12-02 3:59PM EST89.000.280.270.29-0.05-15.15%1,4332,07635.69%
AMZN221209P000900002022-12-02 3:59PM EST90.000.400.400.42-0.05-11.11%6,0316,84534.77%
AMZN221209P000910002022-12-02 3:59PM EST91.000.610.580.61+0.01+1.67%3,9135,07534.18%
AMZN221209P000920002022-12-02 3:59PM EST92.000.870.810.86+0.07+8.75%6,4446,92833.45%
AMZN221209P000930002022-12-02 3:59PM EST93.001.201.181.21+0.11+10.09%6,8785,71433.20%
AMZN221209P000940002022-12-02 3:59PM EST94.001.631.591.65+0.22+15.60%20,1906,29333.01%
AMZN221209P000950002022-12-02 3:59PM EST95.002.112.112.17+0.26+14.05%8,7955,80132.52%
AMZN221209P000960002022-12-02 3:59PM EST96.002.802.722.82+0.45+19.15%3,6783,52132.86%
AMZN221209P000970002022-12-02 3:58PM EST97.003.403.453.55+0.52+18.06%1,7202,62933.25%
AMZN221209P000980002022-12-02 3:59PM EST98.004.304.154.40+0.78+22.16%7521,55335.01%
AMZN221209P000990002022-12-02 3:59PM EST99.005.105.005.25+0.65+14.61%6141,43935.65%
AMZN221209P001000002022-12-02 3:59PM EST100.006.085.956.30+1.06+21.12%1,5172,46341.85%
AMZN221209P001010002022-12-02 3:55PM EST101.006.906.807.20+0.95+15.97%10941242.77%
AMZN221209P001020002022-12-02 3:56PM EST102.007.967.758.05+1.21+17.93%329240.14%
AMZN221209P001030002022-12-02 3:59PM EST103.008.948.759.10+1.24+16.10%15242146.39%
AMZN221209P001040002022-12-02 2:16PM EST104.009.729.7510.15+1.82+23.04%2218052.44%
AMZN221209P001050002022-12-02 3:58PM EST105.0010.8510.7011.00+1.21+12.55%63153247.46%
AMZN221209P001060002022-12-02 3:58PM EST106.0011.8511.7012.00+1.25+11.79%13913850.59%
AMZN221209P001070002022-12-02 3:54PM EST107.0012.8912.6513.15+2.64+25.76%316263.28%
AMZN221209P001080002022-12-02 3:26PM EST108.0013.7513.7014.15+1.20+9.56%6224366.70%
AMZN221209P001090002022-12-02 1:09PM EST109.0014.8114.6515.15+1.26+9.30%2870.02%
AMZN221209P001100002022-12-02 2:56PM EST110.0015.8215.7016.10+2.30+17.01%146450.00%
AMZN221209P001110002022-12-02 9:58AM EST111.0016.7516.7017.10+0.95+6.01%101652.34%
AMZN221209P001120002022-12-02 9:58AM EST112.0017.7517.6518.10+1.40+8.56%91376.56%
AMZN221209P001130002022-12-02 12:30PM EST113.0018.5518.7019.15+2.10+12.77%31162.50%
AMZN221209P001140002022-12-02 11:08AM EST114.0020.0019.7020.10+2.25+12.68%43559.77%
AMZN221209P001150002022-12-02 3:51PM EST115.0021.0520.7021.10+1.57+8.06%53062.11%
AMZN221209P001160002022-12-02 11:08AM EST116.0022.0021.7022.10+1.24+5.97%22064.45%
AMZN221209P001170002022-11-30 1:30PM EST117.0024.6022.5022.950.00-1276.17%
AMZN221209P001180002022-11-30 1:30PM EST118.0023.0523.7024.15-2.55-9.96%2074.61%
AMZN221209P001190002022-12-02 2:45PM EST119.0025.0524.6525.15+4.15+19.86%2071.09%
AMZN221209P001200002022-12-02 3:59PM EST120.0025.8525.6526.10+1.95+8.16%8060.94%
AMZN221209P001210002022-11-11 10:21AM EST121.0021.1026.6527.100.00--062.50%
AMZN221209P001220002022-11-04 8:42AM EST122.0031.9727.6528.100.00-1065.63%
AMZN221209P001230002022-10-28 9:05AM EST123.0023.6729.1529.850.00-10132.32%
AMZN221209P001240002022-11-09 9:42AM EST124.0035.4529.6530.150.00-1082.03%
AMZN221209P001250002022-11-21 10:17AM EST125.0032.7030.7031.100.00-1083.59%
AMZN221209P001260002022-11-25 12:15PM EST126.0032.4031.6532.100.00-1071.88%
AMZN221209P001270002022-11-18 10:22AM EST127.0032.5932.7033.150.00-3094.92%
AMZN221209P001280002022-10-28 10:40AM EST128.0027.2134.2034.750.00-20145.31%
AMZN221209P001290002022-10-28 9:37AM EST129.0029.3435.3035.750.00-140150.68%
AMZN221209P001300002022-11-30 1:30PM EST130.0037.6035.6536.100.00-1178.13%
AMZN221209P001350002022-11-30 12:28PM EST135.0043.2040.6541.100.00-6087.50%
AMZN221209P001400002022-12-02 11:08AM EST140.0046.0045.7046.10+1.80+4.07%230112.50%
AMZN221209P001450002022-11-16 3:06PM EST145.0048.1050.7051.100.00-200121.09%
AMZN221209P001500002022-10-31 2:21PM EST150.0047.9853.3053.650.00--00.00%
AMZN221209P001550002022-11-07 10:29AM EST155.0065.4060.6561.150.00-10136.72%