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
115.45+1.67 (+1.47%)
市場開市。 截至 11:12AM EDT。
價內期權
拍板:110.00
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
AMZN220930C001100002022-09-26 10:57AM EDT2022-09-306.756.606.65+1.57+30.31%5412,71660.50%
AMZN221007C001100002022-09-26 10:56AM EDT2022-10-077.667.657.75+1.21+18.76%12381954.61%
AMZN221014C001100002022-09-26 9:30AM EDT2022-10-146.908.558.65-0.30-4.17%437653.10%
AMZN221021C001100002022-09-26 10:47AM EDT2022-10-219.559.259.35+1.55+19.38%658,53051.66%
AMZN221028C001100002022-09-23 1:21PM EDT2022-10-2810.7010.4010.70+1.35+14.44%2011955.62%
AMZN221104C001100002022-09-23 2:20PM EDT2022-11-0411.5910.9011.60+2.39+25.98%110655.42%
AMZN221118C001100002022-09-26 10:52AM EDT2022-11-1812.3112.0512.25+1.41+12.94%8150,76153.09%
AMZN221216C001100002022-09-26 10:04AM EDT2022-12-1614.2513.6013.70+1.78+14.27%142,55350.33%
AMZN230120C001100002022-09-26 10:54AM EDT2023-01-2015.3515.1515.25+1.35+9.64%1727,66648.58%
AMZN230217C001100002022-09-26 10:16AM EDT2023-02-1717.7516.6516.95+2.16+13.86%2577449.79%
AMZN230317C001100002022-09-26 10:30AM EDT2023-03-1718.4017.6517.90+2.45+15.36%597,58248.73%
AMZN230421C001100002022-09-23 11:37AM EDT2023-04-2118.2218.8019.150.00-511248.21%
AMZN230616C001100002022-09-26 10:13AM EDT2023-06-1621.2520.8021.10+1.49+7.54%574,78948.03%
AMZN230721C001100002022-09-23 2:28PM EDT2023-07-2119.8621.8022.250.00-520848.04%
AMZN230915C001100002022-09-23 1:10PM EDT2023-09-1522.0223.4523.750.00-121,23847.58%
AMZN240119C001100002022-09-26 10:11AM EDT2024-01-1927.1026.5526.90+1.40+5.45%197,65947.20%
AMZN240621C001100002022-09-26 10:54AM EDT2024-06-2130.4230.0530.50+1.82+6.36%12,63847.44%
AMZN250117C001100002022-09-23 3:46PM EDT2025-01-1733.5033.7535.700.00-21133849.20%
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
AMZN220930P001100002022-09-26 10:57AM EDT2022-09-300.810.820.83-0.59-42.14%8,3006,87751.86%
AMZN221007P001100002022-09-26 10:54AM EDT2022-10-071.741.751.77-0.73-29.55%5701,79847.93%
AMZN221014P001100002022-09-26 10:56AM EDT2022-10-142.602.592.61-0.63-19.50%3851,93547.38%
AMZN221021P001100002022-09-26 10:56AM EDT2022-10-213.223.203.25-0.66-17.01%2,60817,07746.34%
AMZN221028P001100002022-09-26 10:55AM EDT2022-10-284.454.404.50-0.69-13.42%9465650.60%
AMZN221104P001100002022-09-26 10:40AM EDT2022-11-044.644.855.00-1.11-19.30%1214949.84%
AMZN221118P001100002022-09-26 10:56AM EDT2022-11-185.805.805.85-0.85-12.78%15014,85348.02%
AMZN221216P001100002022-09-26 10:43AM EDT2022-12-166.756.957.05-0.95-12.34%11411,52344.80%
AMZN230120P001100002022-09-26 10:56AM EDT2023-01-208.158.108.20-0.79-8.84%15947,14342.16%
AMZN230217P001100002022-09-26 10:51AM EDT2023-02-179.209.259.30-1.25-11.96%542,91441.86%
AMZN230317P001100002022-09-26 10:49AM EDT2023-03-179.879.9010.00-0.83-7.76%2411,80840.64%
AMZN230421P001100002022-09-26 10:46AM EDT2023-04-2110.4010.5010.65-1.65-13.69%461,52739.03%
AMZN230616P001100002022-09-26 10:13AM EDT2023-06-1611.7511.8011.95-0.86-6.82%1012,58238.14%
AMZN230721P001100002022-09-23 3:46PM EDT2023-07-2113.1012.2012.450.00-1501,04037.09%
AMZN230915P001100002022-09-26 10:57AM EDT2023-09-1513.2513.2013.40-0.89-6.29%81,36636.24%
AMZN240119P001100002022-09-26 10:18AM EDT2024-01-1914.4014.7014.95-1.10-7.10%613,94634.22%
AMZN240621P001100002022-09-26 10:51AM EDT2024-06-2116.4516.4016.60-0.90-5.19%145,10332.65%
AMZN250117P001100002022-09-23 2:00PM EDT2025-01-1718.5515.8020.150.00-1,4111,43233.67%