香港股市 將在 12 分鐘 開市

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
拍板:195.00
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
AMZN240426C001950002024-04-19 3:44PM EDT2024-04-260.060.050.06-0.10-62.50%6,4039,15544.53%
AMZN240503C001950002024-04-19 3:59PM EDT2024-05-031.221.181.24-0.78-39.00%1,6844,30454.49%
AMZN240510C001950002024-04-19 3:57PM EDT2024-05-101.501.481.53-0.93-38.27%1,8292,63746.70%
AMZN240517C001950002024-04-19 3:55PM EDT2024-05-171.881.831.90-0.92-32.86%2,55924,96343.03%
AMZN240524C001950002024-04-19 3:59PM EDT2024-05-242.102.122.26-1.18-35.98%21338540.70%
AMZN240531C001950002024-04-19 3:45PM EDT2024-05-312.262.372.56-1.24-35.43%9395238.78%
AMZN240621C001950002024-04-19 3:59PM EDT2024-06-213.453.353.45-1.20-25.81%30612,26935.52%
AMZN240719C001950002024-04-19 3:59PM EDT2024-07-194.654.554.70-1.55-25.00%4877,83533.83%
AMZN240816C001950002024-04-19 3:53PM EDT2024-08-166.716.806.95-1.89-21.98%602,98135.99%
AMZN240920C001950002024-04-19 3:14PM EDT2024-09-208.258.208.35-1.77-17.66%2143,34234.96%
AMZN241018C001950002024-04-19 3:43PM EDT2024-10-189.109.359.55-2.30-20.18%2642534.73%
AMZN241115C001950002024-04-19 3:35PM EDT2024-11-1511.4211.5011.70-2.78-19.58%5533536.58%
AMZN241220C001950002024-04-19 3:46PM EDT2024-12-2012.4512.8513.00-3.90-23.85%15665236.20%
AMZN250117C001950002024-04-19 3:16PM EDT2025-01-1713.7513.9014.05-2.32-14.44%1609,78436.07%
AMZN250321C001950002024-04-19 3:57PM EDT2025-03-2117.0116.9017.10-2.47-12.68%3747637.13%
AMZN250620C001950002024-04-19 3:44PM EDT2025-06-2020.3020.7020.95-2.95-12.69%1831,23038.06%
AMZN250919C001950002024-04-19 12:50PM EDT2025-09-1924.4024.1024.45-6.99-22.27%617038.76%
AMZN251219C001950002024-04-19 2:15PM EDT2025-12-1927.8527.4527.85-3.54-11.28%486739.52%
AMZN260116C001950002024-04-19 12:03PM EDT2026-01-1629.1028.3028.70-2.31-7.35%670239.57%
AMZN260618C001950002024-04-19 3:44PM EDT2026-06-1833.0033.4533.85-3.60-9.84%10159140.57%
AMZN261218C001950002024-04-19 12:37PM EDT2026-12-1838.4436.8039.95-2.79-6.77%14926341.97%
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
AMZN240426P001950002024-04-19 2:37PM EDT2024-04-2620.7520.0020.95+7.70+59.00%15519068.75%
AMZN240503P001950002024-04-19 2:07PM EDT2024-05-0321.0520.9521.50+3.70+21.33%3113553.37%
AMZN240510P001950002024-04-19 2:08PM EDT2024-05-1020.9221.0021.75+5.11+32.32%5120645.17%
AMZN240517P001950002024-04-19 3:55PM EDT2024-05-1721.7021.4021.85+3.93+22.12%631,68339.50%
AMZN240524P001950002024-04-19 9:57AM EDT2024-05-2419.0021.3022.20+2.29+13.70%218837.70%
AMZN240531P001950002024-04-19 2:37PM EDT2024-05-3122.2521.6022.35+4.30+23.96%23435.22%
AMZN240621P001950002024-04-19 3:44PM EDT2024-06-2123.3522.3522.75+4.35+22.89%1,6071,42730.55%
AMZN240719P001950002024-04-19 2:32PM EDT2024-07-1923.2022.8523.35+3.20+16.00%3559327.66%
AMZN240816P001950002024-04-19 1:07PM EDT2024-08-1624.4024.1024.75+2.80+12.96%320928.56%
AMZN240920P001950002024-04-19 11:24AM EDT2024-09-2024.1024.8025.70+3.47+16.82%831627.54%
AMZN241018P001950002024-04-18 3:14PM EDT2024-10-1822.6525.4526.150.00-3524726.36%
AMZN241115P001950002024-04-18 11:15AM EDT2024-11-1522.4026.5027.350.00-122427.08%
AMZN241220P001950002024-04-19 3:02PM EDT2024-12-2027.9527.0527.90+4.77+20.58%113626.11%
AMZN250117P001950002024-04-19 2:23PM EDT2025-01-1727.8027.6028.50+2.80+11.20%21,36425.81%
AMZN250321P001950002024-04-19 9:30AM EDT2025-03-2127.2729.3529.75+0.36+1.34%123925.25%
AMZN250620P001950002024-04-19 1:55PM EDT2025-06-2030.7031.1531.60+2.26+7.95%134924.97%
AMZN250919P001950002024-01-17 12:04PM EDT2025-09-1946.6034.8035.500.00-24327.49%
AMZN251219P001950002024-04-16 9:45AM EDT2025-12-1930.8534.0534.700.00-4418524.45%
AMZN260116P001950002024-04-19 12:39PM EDT2026-01-1635.1034.5034.95+5.26+17.63%1676824.18%
AMZN260618P001950002024-04-16 9:37AM EDT2026-06-1833.6036.3037.200.00-1623.94%
AMZN261218P001950002024-04-15 3:59PM EDT2026-12-1834.4536.6039.100.00-11223.25%