香港股市 將在 5 小時 19 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
102.24+3.02 (+3.04%)
收市價: 04:00PM EST
102.10 -0.14 (-0.14%)
收市後: 07:59PM EST
價內期權
拍板:115.00
認購期權範圍2023年2月3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
AMZN230203C001150002023-01-27 3:59PM EST2023-02-030.690.660.70+0.33+91.67%5,3053,37379.49%
AMZN230210C001150002023-01-27 3:58PM EST2023-02-100.910.890.94+0.40+78.43%2,0372,26859.28%
AMZN230217C001150002023-01-27 3:59PM EST2023-02-171.191.191.23+0.49+70.00%8,90049,98852.61%
AMZN230224C001150002023-01-27 3:59PM EST2023-02-241.401.371.41+0.61+77.22%1,3631,90347.90%
AMZN230303C001150002023-01-27 3:59PM EST2023-03-031.611.531.65+0.68+73.12%5561,16145.36%
AMZN230310C001150002023-01-27 3:59PM EST2023-03-101.831.681.92+1.83-58-43.92%
AMZN230317C001150002023-01-27 3:59PM EST2023-03-172.082.052.11+0.75+56.39%6,18811,00342.25%
AMZN230421C001150002023-01-27 3:58PM EST2023-04-213.053.053.15+1.01+49.51%4,37710,51538.59%
AMZN230616C001150002023-01-27 3:56PM EST2023-06-165.235.155.30+1.23+30.75%95212,06939.27%
AMZN230721C001150002023-01-27 3:58PM EST2023-07-216.005.906.10+1.30+27.66%4852,62138.11%
AMZN230915C001150002023-01-27 3:51PM EST2023-09-157.757.657.85+1.46+23.21%1453,67538.75%
AMZN231020C001150002023-01-27 2:26PM EST2023-10-208.608.408.65+1.67+24.10%4489638.46%
AMZN240119C001150002023-01-27 3:59PM EST2024-01-1910.9010.7011.00+1.70+18.48%2,43228,96839.08%
AMZN240315C001150002023-01-27 2:46PM EST2024-03-1512.2011.2012.50+1.70+16.19%3137739.80%
AMZN240621C001150002023-01-27 3:50PM EST2024-06-2114.4014.2514.60+1.80+14.29%1155,20040.13%
AMZN240920C001150002023-01-27 1:24PM EST2024-09-2015.9516.0516.60+2.96+22.79%327340.79%
AMZN250117C001150002023-01-27 3:56PM EST2025-01-1718.4418.1018.65+1.97+11.96%1382,96240.85%
AMZN250620C001150002023-01-27 1:36PM EST2025-06-2021.0519.5022.75+1.85+9.64%6867343.62%
AMZN251219C001150002023-01-27 3:57PM EST2025-12-1923.9323.0025.10+23.93-743243.13%
認沽盤範圍2023年2月3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
AMZN230203P001150002023-01-27 3:43PM EST2023-02-0312.5513.1513.65-3.75-23.01%13784278.08%
AMZN230210P001150002023-01-27 3:59PM EST2023-02-1013.4913.3513.80-6.91-33.87%5757.13%
AMZN230217P001150002023-01-27 3:46PM EST2023-02-1713.2513.6513.90-3.53-21.04%1627,94451.51%
AMZN230224P001150002023-01-26 3:56PM EST2023-02-2416.3013.8014.000.00-85245.70%
AMZN230310P001150002023-01-27 9:56AM EST2023-03-1015.2313.8514.50+15.23-2-42.21%
AMZN230317P001150002023-01-27 3:53PM EST2023-03-1714.4014.2014.50-2.50-14.79%2268,81739.01%
AMZN230421P001150002023-01-27 3:59PM EST2023-04-2115.0014.7515.15-2.25-13.04%152,79133.94%
AMZN230616P001150002023-01-27 3:43PM EST2023-06-1615.7516.1016.45-2.88-15.46%6229,25932.29%
AMZN230721P001150002023-01-27 3:33PM EST2023-07-2116.0016.4016.80-4.85-23.26%1691,89530.26%
AMZN230915P001150002023-01-27 12:03PM EST2023-09-1517.5817.4017.95-2.28-11.48%103,76930.19%
AMZN231020P001150002023-01-27 1:36PM EST2023-10-2017.9517.6518.50-2.55-12.44%473,87629.81%
AMZN240119P001150002023-01-27 1:58PM EST2024-01-1919.0118.9019.25-2.24-10.54%1227,62427.68%
AMZN240315P001150002023-01-27 2:59PM EST2024-03-1519.5318.9520.90+19.53-225029.67%
AMZN240621P001150002023-01-26 1:23PM EST2024-06-2123.3320.4021.000.00-16,00126.88%
AMZN240920P001150002023-01-27 3:33PM EST2024-09-2020.9021.3521.95-4.33-17.16%45062426.62%
AMZN250117P001150002023-01-27 1:25PM EST2025-01-1722.8022.2022.90-2.18-8.73%1065,86626.00%
AMZN250620P001150002023-01-27 12:47PM EST2025-06-2023.7022.4525.05-3.40-12.55%411127.03%
AMZN251219P001150002023-01-27 3:58PM EST2025-12-1925.1023.5526.45+25.10-9026.62%