香港股市 將在 3 小時 27 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
183.13-0.02 (-0.01%)
收市:04:00PM EDT
182.95 -0.18 (-0.10%)
收市後: 06:03PM EDT
價內期權
拍板:220.00
認購期權範圍2024年5月24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
AMZN240524C002200002024-05-16 3:57PM EDT2024-05-240.010.000.010.00-301,09768.75%
AMZN240531C002200002024-05-22 2:52PM EDT2024-05-310.010.000.030.00-6673,17844.53%
AMZN240607C002200002024-05-22 11:39AM EDT2024-06-070.020.010.03-0.01-33.33%331,19233.99%
AMZN240614C002200002024-05-22 3:51PM EDT2024-06-140.040.020.04+0.02+100.00%23029029.69%
AMZN240621C002200002024-05-22 2:28PM EDT2024-06-210.050.030.05+0.02+66.67%194,45026.76%
AMZN240628C002200002024-05-22 3:59PM EDT2024-06-280.090.020.090.00-2038026.17%
AMZN240719C002200002024-05-22 1:39PM EDT2024-07-190.210.200.23-0.01-4.55%172,45024.32%
AMZN240816C002200002024-05-22 2:26PM EDT2024-08-161.231.191.24-0.03-2.38%1572,82428.61%
AMZN240920C002200002024-05-22 3:21PM EDT2024-09-202.002.032.25-0.11-5.21%1253,68128.68%
AMZN241018C002200002024-05-22 3:50PM EDT2024-10-182.762.752.88-0.12-4.17%1,6371,27628.03%
AMZN241115C002200002024-05-22 11:37AM EDT2024-11-154.504.504.65-0.16-3.43%2747730.65%
AMZN241220C002200002024-05-22 3:48PM EDT2024-12-205.605.606.15-0.12-2.10%272,14731.44%
AMZN250117C002200002024-05-22 3:44PM EDT2025-01-176.506.556.70-0.15-2.26%15415,40330.68%
AMZN250321C002200002024-05-22 2:45PM EDT2025-03-219.209.409.65-0.25-2.65%221,27132.43%
AMZN250620C002200002024-05-22 3:57PM EDT2025-06-2013.3012.3514.55-0.31-2.28%513,30335.41%
AMZN250919C002200002024-05-21 10:52AM EDT2025-09-1916.3316.0018.200.00-120036.41%
AMZN251219C002200002024-05-22 2:05PM EDT2025-12-1920.4019.4020.75+0.58+2.93%1157336.25%
AMZN260116C002200002024-05-22 2:23PM EDT2026-01-1621.0020.2522.600.00-192,09437.39%
AMZN260618C002200002024-05-21 9:51AM EDT2026-06-1825.8724.5029.050.00-22,23539.55%
AMZN261218C002200002024-05-22 3:32PM EDT2026-12-1832.5231.6033.00+0.37+1.15%636138.86%
認沽盤範圍2024年5月24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
AMZN240524P002200002024-05-22 3:05PM EDT2024-05-2437.7036.6037.15+3.68+10.82%36768.75%
AMZN240531P002200002024-05-22 3:01PM EDT2024-05-3137.7536.3037.65+2.09+5.86%19452.25%
AMZN240607P002200002024-05-07 2:31PM EDT2024-06-0732.2536.1038.750.00-60053.56%
AMZN240621P002200002024-05-16 9:59AM EDT2024-06-2133.2036.3037.550.00-2041.48%
AMZN240719P002200002024-05-15 12:24PM EDT2024-07-1934.8036.1537.700.00-3031.47%
AMZN240816P002200002024-05-21 10:07AM EDT2024-08-1635.0036.1537.45-3.90-10.03%831723.94%
AMZN240920P002200002024-05-20 2:40PM EDT2024-09-2036.2236.3037.500.00-24920.59%
AMZN241018P002200002024-05-20 10:14AM EDT2024-10-1835.0536.7037.700.00-12219.77%
AMZN241115P002200002024-05-10 10:05AM EDT2024-11-1533.0237.1538.050.00-13819.79%
AMZN241220P002200002024-05-16 10:39AM EDT2024-12-2035.3037.3039.750.00-83923.55%
AMZN250117P002200002024-05-20 10:14AM EDT2025-01-1736.5037.7039.000.00-123620.10%
AMZN250321P002200002024-05-22 12:38PM EDT2025-03-2139.1038.9039.80-1.92-4.68%12519.84%
AMZN250620P002200002024-05-21 3:29PM EDT2025-06-2041.5040.6043.500.00-5625723.89%
AMZN250919P002200002024-05-06 11:39AM EDT2025-09-1940.9341.5042.950.00-11120.75%
AMZN251219P002200002024-05-15 1:54PM EDT2025-12-1943.0042.4044.400.00-11220.94%
AMZN260116P002200002024-05-15 1:54PM EDT2026-01-1643.3543.5546.500.00-14223.00%
AMZN260618P002200002024-05-22 1:09PM EDT2026-06-1846.2145.9048.95+0.04+0.09%740923.11%
AMZN261218P002200002024-05-21 9:57AM EDT2026-12-1849.5647.8549.900.00-14621.61%