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
178.42+1.19 (+0.67%)
市場開市。 截至 11:36AM EDT。
價內期權
拍板:110.00
認購期權範圍2024年4月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN240426C001100002024-04-23 10:57AM EDT2024-04-2668.0767.9068.30-6.58-8.81%480.00%
AMZN240510C001100002024-04-09 10:59AM EDT2024-05-1067.5968.1568.60-8.65-11.35%134100.78%
AMZN240517C001100002024-04-19 1:53PM EDT2024-05-1766.2668.2568.950.00-157785.45%
AMZN240524C001100002024-04-18 11:15AM EDT2024-05-2473.0168.2569.150.00-3180.86%
AMZN240531C001100002024-04-18 11:15AM EDT2024-05-3173.0368.5569.100.00-3477.93%
AMZN240621C001100002024-04-22 3:17PM EDT2024-06-2168.7069.2569.400.00-64,01273.19%
AMZN240719C001100002024-04-05 12:04PM EDT2024-07-1977.6069.8069.950.00-22967.14%
AMZN240816C001100002024-04-04 2:27PM EDT2024-08-1675.9070.2070.750.00-1,0122,05863.65%
AMZN240920C001100002024-04-22 9:30AM EDT2024-09-2070.2371.1071.700.00-15,14961.73%
AMZN241018C001100002024-04-22 2:30PM EDT2024-10-1871.8471.6072.300.00-1459.61%
AMZN241115C001100002024-04-08 11:19AM EDT2024-11-1581.0772.3073.050.00-1258.74%
AMZN241220C001100002024-04-05 12:43PM EDT2024-12-2080.8773.1073.800.00-211157.40%
AMZN250117C001100002024-04-22 11:14AM EDT2025-01-1771.0374.0074.550.00-24,18457.28%
AMZN250321C001100002024-04-23 10:17AM EDT2025-03-2175.1075.3075.75-8.97-10.67%182355.37%
AMZN250620C001100002024-04-19 3:56PM EDT2025-06-2074.4877.3077.900.00-11,13454.29%
AMZN250919C001100002024-04-19 3:35PM EDT2025-09-1976.0079.3080.100.00-106853.78%
AMZN251219C001100002024-04-19 3:47PM EDT2025-12-1977.3381.1581.800.00-353,62052.99%
AMZN260116C001100002024-04-23 11:01AM EDT2026-01-1681.8081.6082.35-5.54-6.34%319452.72%
AMZN260618C001100002024-04-19 1:59PM EDT2026-06-1883.0184.5085.600.00-420152.30%
AMZN261218C001100002024-04-22 11:21AM EDT2026-12-1885.5086.8089.700.00-124451.67%
認沽盤範圍2024年4月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AMZN240426P001100002024-04-18 3:59PM EDT2024-04-260.020.000.010.00-1043146.88%
AMZN240503P001100002024-04-22 3:55PM EDT2024-05-030.030.000.060.00-115104.69%
AMZN240510P001100002024-04-23 11:00AM EDT2024-05-100.030.020.03-0.02-40.00%2480.47%
AMZN240517P001100002024-04-23 10:19AM EDT2024-05-170.040.040.050.00-1,66311,02472.27%
AMZN240621P001100002024-04-23 10:12AM EDT2024-06-210.130.130.15-0.05-27.78%123,37053.71%
AMZN240719P001100002024-04-19 3:52PM EDT2024-07-190.290.200.250.00-1,5092,38148.24%
AMZN240816P001100002024-04-19 3:51PM EDT2024-08-160.560.410.460.00-66746.44%
AMZN240920P001100002024-04-22 3:29PM EDT2024-09-200.580.540.610.00-2611,21842.82%
AMZN241018P001100002024-04-22 9:55AM EDT2024-10-180.730.690.760.00-113341.03%
AMZN241115P001100002024-04-19 3:28PM EDT2024-11-151.211.031.090.00-1357241.10%
AMZN241220P001100002024-04-17 11:48AM EDT2024-12-201.261.281.340.00-861739.80%
AMZN250117P001100002024-04-22 11:54AM EDT2025-01-171.641.541.57-0.02-1.20%5019,44739.10%
AMZN250321P001100002024-04-19 2:29PM EDT2025-03-212.332.022.070.00-230837.71%
AMZN250620P001100002024-04-22 9:30AM EDT2025-06-202.852.722.800.00-13,85536.25%
AMZN250919P001100002024-04-11 11:10AM EDT2025-09-192.953.403.500.00-1010935.10%
AMZN251219P001100002024-04-15 1:37PM EDT2025-12-193.994.154.300.00-3710,47434.50%
AMZN260116P001100002024-04-23 9:50AM EDT2026-01-164.404.304.45-0.15-3.30%2,5003,89534.10%
AMZN260618P001100002024-04-22 1:18PM EDT2026-06-185.545.405.55-0.04-0.72%502,44332.97%
AMZN261218P001100002024-04-19 3:14PM EDT2026-12-187.055.956.800.00-20121131.95%