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
116.11+2.33 (+2.05%)
市場開市。 截至 10:50AM EDT。
價內期權
拍板:100.00
認購期權範圍2022年9月30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
AMZN220930C001000002022-09-26 10:33AM EDT2022-09-3016.6016.7016.80+2.65+19.00%17205101.66%
AMZN221007C001000002022-09-26 9:48AM EDT2022-10-0716.5016.9517.10+2.15+14.98%410072.80%
AMZN221014C001000002022-09-26 10:01AM EDT2022-10-1417.6017.4017.55+3.70+26.62%621065.92%
AMZN221021C001000002022-09-26 10:27AM EDT2022-10-2118.2017.9518.00+2.78+18.03%685,47163.14%
AMZN221028C001000002022-09-23 3:08PM EDT2022-10-2815.4118.7018.950.00-1287465.28%
AMZN221104C001000002022-09-23 12:57PM EDT2022-11-0417.1517.7520.650.00-4462.77%
AMZN221118C001000002022-09-23 3:51PM EDT2022-11-1819.5019.8520.15+1.85+10.48%28,00860.16%
AMZN221216C001000002022-09-23 3:49PM EDT2022-12-1618.9121.1521.350.00-181,83256.23%
AMZN230120C001000002022-09-26 10:30AM EDT2023-01-2022.8522.4522.65+2.20+10.65%2721,92053.27%
AMZN230217C001000002022-09-26 9:48AM EDT2023-02-1723.5023.9024.15+1.66+7.60%31,05053.99%
AMZN230317C001000002022-09-26 9:42AM EDT2023-03-1725.3524.9025.15+2.80+12.42%51,82653.19%
AMZN230421C001000002022-09-23 2:01PM EDT2023-04-2125.1025.8026.15+1.63+6.95%16051.72%
AMZN230616C001000002022-09-23 2:10PM EDT2023-06-1625.2327.5027.850.00-292,25150.98%
AMZN230721C001000002022-09-23 3:36PM EDT2023-07-2126.0028.4029.050.00-619950.83%
AMZN230915C001000002022-09-23 3:32PM EDT2023-09-1527.8029.9030.450.00-326350.34%
AMZN240119C001000002022-09-26 9:56AM EDT2024-01-1933.0532.8033.20+1.77+5.66%1024,91549.85%
AMZN240621C001000002022-09-23 2:57PM EDT2024-06-2132.8336.1536.700.00-496,90150.06%
AMZN250117C001000002022-09-26 10:33AM EDT2025-01-1739.6537.0542.35+1.65+4.34%1711352.82%
認沽盤範圍2022年9月30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
AMZN220930P001000002022-09-26 10:30AM EDT2022-09-300.070.070.08-0.12-63.16%8709,33564.84%
AMZN221007P001000002022-09-26 10:30AM EDT2022-10-070.310.330.34-0.24-43.64%902,10355.76%
AMZN221014P001000002022-09-26 10:22AM EDT2022-10-140.680.710.72-0.31-31.31%1621,19153.78%
AMZN221021P001000002022-09-26 10:35AM EDT2022-10-211.051.031.04-0.35-25.00%1,06418,57851.39%
AMZN221028P001000002022-09-26 10:30AM EDT2022-10-281.781.831.84-0.50-21.93%10181955.69%
AMZN221104P001000002022-09-26 10:08AM EDT2022-11-042.242.182.29-0.51-18.55%73354.66%
AMZN221118P001000002022-09-26 10:33AM EDT2022-11-182.822.792.81-0.58-17.06%8857,57051.73%
AMZN221216P001000002022-09-26 10:35AM EDT2022-12-163.803.703.80-0.60-13.64%26119,75448.28%
AMZN230120P001000002022-09-26 10:18AM EDT2023-01-204.614.704.75-0.80-14.79%13333,79245.18%
AMZN230217P001000002022-09-26 10:23AM EDT2023-02-175.605.655.75-0.85-13.18%2301,99844.93%
AMZN230317P001000002022-09-26 10:30AM EDT2023-03-176.206.206.25-0.80-11.43%1405,94743.09%
AMZN230421P001000002022-09-26 10:21AM EDT2023-04-216.706.756.85-0.85-11.26%366341.41%
AMZN230616P001000002022-09-26 9:59AM EDT2023-06-167.857.958.05-1.00-11.30%1113,40140.44%
AMZN230721P001000002022-09-23 12:10PM EDT2023-07-219.158.308.500.00-764039.29%
AMZN230915P001000002022-09-26 10:15AM EDT2023-09-159.209.159.35-1.12-10.85%103,95038.28%
AMZN240119P001000002022-09-26 10:20AM EDT2024-01-1910.5510.6510.75-0.85-7.46%2539,90735.99%
AMZN240621P001000002022-09-23 3:46PM EDT2024-06-2112.9812.1012.250.00-912,33534.21%
AMZN250117P001000002022-09-26 9:44AM EDT2025-01-1713.4812.2514.85-1.32-8.92%101,29033.95%