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
174.63-4.59 (-2.56%)
收市：04:00PM EDT
173.85 -0.78 (-0.45%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:150.00
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
AMZN240426C001500002024-04-19 3:55PM EDT2024-04-2625.2424.3525.35-4.01-13.71%7923962.31%
AMZN240503C001500002024-04-19 3:37PM EDT2024-05-0325.1125.5525.95-4.89-16.30%37372864.21%
AMZN240510C001500002024-04-19 2:54PM EDT2024-05-1025.7325.8526.35-5.42-17.40%185756.86%
AMZN240517C001500002024-04-19 3:17PM EDT2024-05-1725.5026.3526.55-5.20-16.94%1094,89452.75%
AMZN240524C001500002024-04-19 3:41PM EDT2024-05-2426.0426.5026.95-5.51-17.46%222751.31%
AMZN240621C001500002024-04-19 3:44PM EDT2024-06-2127.3628.1028.30-5.29-16.20%1,36629,82745.64%
AMZN240719C001500002024-04-19 3:40PM EDT2024-07-1928.8029.4029.60-4.85-14.41%634,49343.35%
AMZN240816C001500002024-04-19 3:07PM EDT2024-08-1630.9131.3031.60-4.22-12.01%1443644.64%
AMZN240920C001500002024-04-19 3:36PM EDT2024-09-2032.3032.6533.00-4.71-12.73%695,62543.20%
AMZN241018C001500002024-04-19 3:31PM EDT2024-10-1833.7633.7534.15-3.99-10.57%3923842.65%
AMZN241115C001500002024-04-19 2:04PM EDT2024-11-1536.0835.6036.05-3.57-9.00%7635344.11%
AMZN241220C001500002024-04-19 2:28PM EDT2024-12-2037.4037.0537.40-3.62-8.82%421,06343.69%
AMZN250117C001500002024-04-19 3:44PM EDT2025-01-1737.5538.3038.50-4.85-11.44%29220,86043.57%
AMZN250321C001500002024-04-19 3:45PM EDT2025-03-2140.2040.8541.20-6.27-13.49%1142444.06%
AMZN250620C001500002024-04-19 3:40PM EDT2025-06-2043.7944.1544.70-6.31-12.59%305,94944.52%
AMZN250919C001500002024-04-19 3:15PM EDT2025-09-1947.2547.2547.85-4.17-8.11%139644.84%
AMZN251219C001500002024-04-19 2:53PM EDT2025-12-1950.0150.1550.85-4.64-8.49%94,68545.24%
AMZN260116C001500002024-04-19 2:54PM EDT2026-01-1650.4151.0051.65-4.19-7.67%378,04445.24%
AMZN260618C001500002024-04-19 3:20PM EDT2026-06-1855.7855.4556.25-3.57-6.02%1131,23845.87%
AMZN261218C001500002024-04-19 3:54PM EDT2026-12-1859.7559.2560.40-3.98-6.25%61,11845.62%
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
AMZN240426P001500002024-04-19 3:55PM EDT2024-04-260.090.070.10+0.04+80.00%8722,00353.13%
AMZN240503P001500002024-04-19 3:50PM EDT2024-05-030.740.710.75+0.24+48.00%59472057.23%
AMZN240510P001500002024-04-19 3:50PM EDT2024-05-100.950.900.95+0.29+43.94%7630150.07%
AMZN240517P001500002024-04-19 3:59PM EDT2024-05-171.191.171.20+0.37+45.12%94114,84346.34%
AMZN240524P001500002024-04-19 3:58PM EDT2024-05-241.371.351.41+0.34+33.01%7421143.49%
AMZN240531P001500002024-04-19 3:57PM EDT2024-05-311.521.491.58+0.41+36.94%2016041.14%
AMZN240621P001500002024-04-19 3:55PM EDT2024-06-212.132.082.14+0.57+36.54%55624,72937.17%
AMZN240719P001500002024-04-19 3:47PM EDT2024-07-192.932.782.86+0.76+35.02%39844,55334.39%
AMZN240816P001500002024-04-19 3:59PM EDT2024-08-164.074.004.15+0.78+23.71%312,54735.00%
AMZN240920P001500002024-04-19 3:03PM EDT2024-09-204.864.704.85+0.96+24.62%146,08232.97%
AMZN241018P001500002024-04-19 3:25PM EDT2024-10-185.405.255.45+0.95+21.35%17751032.00%
AMZN241115P001500002024-04-19 10:07AM EDT2024-11-156.466.506.65+0.79+13.93%1630232.83%
AMZN241220P001500002024-04-19 3:33PM EDT2024-12-207.307.207.40+1.55+26.96%495,89232.10%
AMZN250117P001500002024-04-19 3:38PM EDT2025-01-177.807.707.90+0.90+13.04%2,28011,89431.47%
AMZN250321P001500002024-04-19 3:59PM EDT2025-03-219.209.209.30+0.95+11.52%233,19331.00%
AMZN250620P001500002024-04-19 12:38PM EDT2025-06-2010.8010.9011.20+1.22+12.73%62,17930.60%
AMZN250919P001500002024-04-17 12:53PM EDT2025-09-1912.1012.4012.70+0.80+7.08%126229.97%
AMZN251219P001500002024-04-19 2:37PM EDT2025-12-1914.0013.8014.15+1.62+13.09%26,83229.57%
AMZN260116P001500002024-04-19 2:40PM EDT2026-01-1614.3514.0014.40+1.28+9.79%3311,32329.23%
AMZN260618P001500002024-04-19 3:11PM EDT2026-06-1816.3916.0516.50+1.18+7.76%271928.68%
AMZN261218P001500002024-04-19 9:40AM EDT2026-12-1817.3516.7519.80+0.95+5.79%130429.24%