香港股市 將在 8 小時 53 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
114.98+1.20 (+1.05%)
市場開市。 截至 12:37PM EDT。
價內期權
拍板:105.00
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
AMZN220930C001050002022-09-26 12:03PM EDT2022-09-3011.0510.9011.00+1.75+18.82%22149082.23%
AMZN221007C001050002022-09-26 12:03PM EDT2022-10-0711.9011.9512.05+1.75+17.24%665571.44%
AMZN221014C001050002022-09-26 9:51AM EDT2022-10-1412.9612.5512.65+2.41+22.84%12464.23%
AMZN221021C001050002022-09-26 12:08PM EDT2022-10-2112.9512.8512.95+1.50+13.10%6813,25758.00%
AMZN221028C001050002022-09-26 11:29AM EDT2022-10-2813.7314.0514.30+1.10+8.71%185462.66%
AMZN221104C001050002022-09-23 2:12PM EDT2022-11-0412.6914.2015.350.00-1161.54%
AMZN221118C001050002022-09-26 10:14AM EDT2022-11-1816.2515.5015.75+2.15+15.25%16,40058.51%
AMZN221216C001050002022-09-26 11:06AM EDT2022-12-1617.0516.8517.20+1.75+11.44%51,41954.76%
AMZN230120C001050002022-09-26 10:31AM EDT2023-01-2019.1518.4518.65+2.99+18.50%110,25352.39%
AMZN230217C001050002022-09-23 1:58PM EDT2023-02-1718.3420.0020.200.00-260152.98%
AMZN230317C001050002022-09-26 9:30AM EDT2023-03-1719.4020.9021.20+0.80+4.30%356251.81%
AMZN230421C001050002022-09-22 9:49AM EDT2023-04-2123.4222.0022.300.00-12150.73%
AMZN230616C001050002022-09-26 10:24AM EDT2023-06-1624.8823.9524.30+2.56+11.47%31,23850.57%
AMZN230721C001050002022-09-23 10:11AM EDT2023-07-2123.3524.6525.150.00-14450.23%
AMZN230915C001050002022-09-26 11:09AM EDT2023-09-1526.2226.3026.70-3.78-12.60%117349.85%
AMZN240119C001050002022-09-23 3:55PM EDT2024-01-1930.0929.3529.65+2.02+7.20%50332,78548.98%
AMZN240621C001050002022-09-23 11:24AM EDT2024-06-2132.4032.7033.200.00-112,19749.13%
AMZN250117C001050002022-09-23 3:12PM EDT2025-01-1736.8736.2039.20+2.02+5.80%27252.27%
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
AMZN220930P001050002022-09-26 12:19PM EDT2022-09-300.250.270.28-0.25-50.00%1,7926,48656.06%
AMZN221007P001050002022-09-26 12:05PM EDT2022-10-070.870.830.84-0.32-26.89%9761,79250.15%
AMZN221014P001050002022-09-26 12:17PM EDT2022-10-141.471.451.47-0.39-20.97%2483,05649.34%
AMZN221021P001050002022-09-26 12:21PM EDT2022-10-211.981.982.00-0.43-17.84%3,31921,82548.21%
AMZN221028P001050002022-09-26 12:04PM EDT2022-10-283.033.003.05-0.55-15.36%8463852.34%
AMZN221104P001050002022-09-26 12:18PM EDT2022-11-043.493.453.55-0.56-13.83%383151.37%
AMZN221118P001050002022-09-26 12:02PM EDT2022-11-184.204.154.20-0.57-11.95%3194,89348.95%
AMZN221216P001050002022-09-26 11:43AM EDT2022-12-165.305.255.35-0.75-12.40%401,79045.88%
AMZN230120P001050002022-09-26 12:13PM EDT2023-01-206.406.356.40-0.70-9.86%44313,29343.02%
AMZN230217P001050002022-09-26 11:59AM EDT2023-02-177.357.357.40-1.05-12.50%171,08742.53%
AMZN230317P001050002022-09-26 12:19PM EDT2023-03-178.008.008.05-0.70-8.05%783,21641.23%
AMZN230421P001050002022-09-26 11:56AM EDT2023-04-218.608.608.70-1.24-12.60%1556139.69%
AMZN230616P001050002022-09-26 10:30AM EDT2023-06-169.609.859.95-1.10-10.28%157,14338.77%
AMZN230721P001050002022-09-23 3:42PM EDT2023-07-2111.0010.2510.550.00-2147338.02%
AMZN230915P001050002022-09-26 9:45AM EDT2023-09-1511.3011.1011.30-0.60-5.04%62,00436.72%
AMZN240119P001050002022-09-26 12:20PM EDT2024-01-1912.7312.6012.75-1.21-8.68%2533,91234.57%
AMZN240621P001050002022-09-26 10:56AM EDT2024-06-2114.3214.1514.35-0.76-5.04%124,03832.98%
AMZN250117P001050002022-09-26 11:16AM EDT2025-01-1715.7514.6016.10-1.25-7.35%431,75031.35%