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
115.00+0.59 (+0.51%)
市場開市。 截至 09:57AM EDT。
價內期權
拍板:115.00
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
AMZN220930C001150002022-09-28 9:41AM EDT2022-09-302.232.222.25+0.19+9.31%2,20311,58653.76%
AMZN221007C001150002022-09-28 9:41AM EDT2022-10-073.753.753.80+0.20+5.63%4081,67350.07%
AMZN221014C001150002022-09-28 9:41AM EDT2022-10-144.854.704.80+0.20+4.30%721,02148.51%
AMZN221021C001150002022-09-28 9:40AM EDT2022-10-215.545.455.50+0.14+2.59%178,05546.79%
AMZN221028C001150002022-09-28 9:40AM EDT2022-10-287.106.957.05+0.09+1.28%350852.42%
AMZN221104C001150002022-09-28 9:40AM EDT2022-11-047.807.607.80+0.36+4.84%315852.08%
AMZN221118C001150002022-09-28 9:38AM EDT2022-11-188.578.708.75-0.13-1.49%2211,27750.46%
AMZN221216C001150002022-09-28 9:41AM EDT2022-12-1610.4010.4010.50+0.23+2.26%272,21648.99%
AMZN230120C001150002022-09-28 9:35AM EDT2023-01-2012.0511.9012.00+0.24+2.03%211,79746.73%
AMZN230217C001150002022-09-27 3:00PM EDT2023-02-1713.3513.5013.65-0.21-1.55%11,00947.71%
AMZN230317C001150002022-09-28 9:38AM EDT2023-03-1714.5014.4514.65+0.12+0.83%23,61546.85%
AMZN230421C001150002022-09-27 3:24PM EDT2023-04-2115.6015.5515.850.00-1713846.22%
AMZN230616C001150002022-09-27 3:00PM EDT2023-06-1617.8517.8018.050.00-8414,71046.74%
AMZN230721C001150002022-09-27 12:42PM EDT2023-07-2118.2818.8519.150.00-2916746.61%
AMZN230915C001150002022-09-27 10:40AM EDT2023-09-1520.9520.6020.850.00-71,22146.61%
AMZN240119C001150002022-09-27 2:38PM EDT2024-01-1923.5423.4523.850.00-4624,59445.89%
AMZN240621C001150002022-09-27 3:57PM EDT2024-06-2127.1526.5027.650.00-41046.47%
AMZN250117C001150002022-09-27 1:08PM EDT2025-01-1730.8029.1035.050.00-3117951.55%
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
AMZN220930P001150002022-09-28 9:41AM EDT2022-09-302.292.282.31-0.26-10.20%1,6809,62155.18%
AMZN221007P001150002022-09-28 9:40AM EDT2022-10-074.003.903.950.00-1102,09451.69%
AMZN221014P001150002022-09-28 9:39AM EDT2022-10-145.154.804.90+0.09+1.78%92,02949.51%
AMZN221021P001150002022-09-28 9:41AM EDT2022-10-215.655.555.65-0.11-1.91%15617,43048.05%
AMZN221028P001150002022-09-28 9:41AM EDT2022-10-287.007.107.20-0.20-2.78%731,39053.53%
AMZN221104P001150002022-09-27 2:29PM EDT2022-11-048.157.757.950.00-2947953.09%
AMZN221118P001150002022-09-28 9:37AM EDT2022-11-188.758.508.60+0.14+1.63%129,57649.73%
AMZN221216P001150002022-09-28 9:31AM EDT2022-12-169.859.909.95+0.05+0.51%13,78746.42%
AMZN230120P001150002022-09-28 9:36AM EDT2023-01-2011.0511.0511.15-0.05-0.45%436,82043.41%
AMZN230217P001150002022-09-27 3:50PM EDT2023-02-1712.2512.2512.400.00-8511,92543.32%
AMZN230317P001150002022-09-27 2:47PM EDT2023-03-1713.0013.0013.100.00-8789,05241.86%
AMZN230421P001150002022-09-27 3:40PM EDT2023-04-2113.8213.5513.700.00-6846439.91%
AMZN230616P001150002022-09-27 3:52PM EDT2023-06-1614.8514.8014.900.00-77828,14138.51%
AMZN230721P001150002022-09-27 1:08PM EDT2023-07-2115.6715.3015.550.00-1024437.77%
AMZN230915P001150002022-09-27 10:23AM EDT2023-09-1515.5516.4516.700.00-411,73437.23%
AMZN240119P001150002022-09-27 3:56PM EDT2024-01-1917.9918.1018.400.00-10232,66135.26%
AMZN240621P001150002022-09-28 9:39AM EDT2024-06-2119.8019.5519.70-0.10-0.50%36,34432.88%
AMZN250117P001150002022-09-27 3:18PM EDT2025-01-1721.1518.8522.450.00-11246332.55%