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
103.39-9.52 (-8.43%)
收市價: 04:00PM EST
102.93 -0.46 (-0.44%)
收市後: 07:59PM EST
價內期權
拍板:110.00
認購期權範圍2023年2月10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
AMZN230210C001100002023-02-03 3:59PM EST2023-02-100.500.490.51-6.75-93.10%97,79613,02547.07%
AMZN230217C001100002023-02-03 3:59PM EST2023-02-171.151.101.13-6.65-85.26%30,31140,84743.36%
AMZN230224C001100002023-02-03 3:59PM EST2023-02-241.471.451.48-6.43-81.39%3,1072,26439.50%
AMZN230303C001100002023-02-03 3:59PM EST2023-03-031.901.811.94-6.60-77.65%4,3262,51438.84%
AMZN230310C001100002023-02-03 3:59PM EST2023-03-102.302.202.36-6.15-72.78%62139638.39%
AMZN230317C001100002023-02-03 3:59PM EST2023-03-172.742.702.76-6.56-70.54%10,27033,59138.16%
AMZN230421C001100002023-02-03 3:59PM EST2023-04-214.454.304.45-6.31-58.64%8,23124,63937.55%
AMZN230616C001100002023-02-03 3:58PM EST2023-06-167.257.057.20-6.27-46.38%18,15924,41839.81%
AMZN230721C001100002023-02-03 3:54PM EST2023-07-218.108.058.20-6.40-44.14%1,0383,67839.00%
AMZN230915C001100002023-02-03 3:57PM EST2023-09-1510.1910.0010.20-6.11-37.48%9194,24139.97%
AMZN231020C001100002023-02-03 3:39PM EST2023-10-2010.8610.9011.15-6.51-37.48%3622,82639.90%
AMZN240119C001100002023-02-03 3:50PM EST2024-01-1913.5413.3513.60-6.46-32.30%1,87318,01440.38%
AMZN240315C001100002023-02-03 3:51PM EST2024-03-1514.5914.8015.20-7.25-33.20%22868141.17%
AMZN240621C001100002023-02-03 3:11PM EST2024-06-2116.9116.7517.55-6.49-27.74%284,39041.82%
AMZN240920C001100002023-02-03 12:58PM EST2024-09-2020.8018.5519.60-3.40-14.05%2212342.41%
AMZN250117C001100002023-02-03 3:39PM EST2025-01-1720.5020.4021.75-7.00-25.45%2834,23242.50%
AMZN250620C001100002023-02-03 3:33PM EST2025-06-2023.7022.5524.45-7.55-24.16%17123542.88%
AMZN251219C001100002023-02-03 3:30PM EST2025-12-1926.7526.0528.85-7.25-21.32%11928645.51%
認沽盤範圍2023年2月10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
AMZN230210P001100002023-02-03 3:59PM EST2023-02-107.006.957.10+2.60+59.09%7,9636,71446.48%
AMZN230217P001100002023-02-03 3:58PM EST2023-02-177.427.457.65+2.57+52.99%2,39312,22141.85%
AMZN230224P001100002023-02-03 3:57PM EST2023-02-247.657.658.00+2.55+50.00%42838438.36%
AMZN230303P001100002023-02-03 3:59PM EST2023-03-038.008.008.35+2.63+48.98%15831136.77%
AMZN230310P001100002023-02-03 2:48PM EST2023-03-108.218.258.65+2.50+43.78%14325635.52%
AMZN230317P001100002023-02-03 3:59PM EST2023-03-178.808.758.90+2.70+44.26%6,97719,15234.40%
AMZN230421P001100002023-02-03 3:52PM EST2023-04-2110.529.9510.10+3.52+50.29%2,7896,57532.21%
AMZN230616P001100002023-02-03 3:48PM EST2023-06-1612.3511.9012.10+3.33+36.92%1,61116,75032.83%
AMZN230721P001100002023-02-03 3:13PM EST2023-07-2112.6812.4512.70+3.03+31.40%2433,29431.38%
AMZN230915P001100002023-02-03 3:18PM EST2023-09-1513.7013.6513.90+2.75+25.11%7342,83130.93%
AMZN231020P001100002023-02-03 3:12PM EST2023-10-2014.3514.1014.45+2.95+25.88%851,60630.36%
AMZN240119P001100002023-02-03 3:54PM EST2024-01-1915.6215.4015.80+2.97+23.48%29718,78929.47%
AMZN240315P001100002023-02-03 1:44PM EST2024-03-1516.0016.1516.55+3.07+23.74%3610429.08%
AMZN240621P001100002023-02-03 1:48PM EST2024-06-2116.9717.1017.60+2.52+17.44%307,99028.27%
AMZN240920P001100002023-02-03 3:30PM EST2024-09-2018.2018.0018.45+2.80+18.18%188927.64%
AMZN250117P001100002023-02-03 12:49PM EST2025-01-1718.5618.9019.55+1.74+10.34%1514,36927.14%
AMZN250620P001100002023-02-03 10:10AM EST2025-06-2019.2819.7020.95+2.38+14.08%48926.82%
AMZN251219P001100002023-02-03 1:02PM EST2025-12-1920.3519.5023.95+1.30+6.82%321428.69%