香港股市 將在 6 小時 12 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:120.00
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
AMZN230203C001200002023-01-27 3:59PM EST2023-02-030.320.300.31+0.17+113.33%6,0572,98980.96%
AMZN230210C001200002023-01-27 3:59PM EST2023-02-100.460.440.47+0.23+100.00%1,0551,41260.35%
AMZN230217C001200002023-01-27 3:59PM EST2023-02-170.640.620.64+0.28+77.78%7,38337,74752.83%
AMZN230224C001200002023-01-27 3:57PM EST2023-02-240.760.730.77+0.35+85.37%7571,44448.05%
AMZN230303C001200002023-01-27 3:57PM EST2023-03-030.900.860.93+0.38+73.08%58656045.24%
AMZN230310C001200002023-01-27 3:56PM EST2023-03-101.070.991.14+1.07-568-43.87%
AMZN230317C001200002023-01-27 3:59PM EST2023-03-171.241.241.27+0.46+58.97%7,55827,30441.99%
AMZN230421C001200002023-01-27 3:59PM EST2023-04-212.031.962.04+0.70+52.63%9,48611,15837.78%
AMZN230616C001200002023-01-27 3:58PM EST2023-06-163.803.803.85+0.93+32.40%3,48423,54038.21%
AMZN230721C001200002023-01-27 3:39PM EST2023-07-214.744.404.55+1.29+37.39%8146,05737.01%
AMZN230915C001200002023-01-27 3:40PM EST2023-09-156.405.956.20+1.65+34.74%3424,25937.80%
AMZN231020C001200002023-01-27 3:51PM EST2023-10-206.826.706.90+1.22+21.79%3071,71137.37%
AMZN240119C001200002023-01-27 3:56PM EST2024-01-198.958.859.15+1.29+16.84%2,71823,77638.06%
AMZN240315C001200002023-01-27 3:31PM EST2024-03-1510.629.3010.55+1.57+17.35%53342538.68%
AMZN240621C001200002023-01-27 2:58PM EST2024-06-2112.5712.3012.65+1.57+14.27%597,83139.17%
AMZN240920C001200002023-01-27 2:58PM EST2024-09-2014.3714.0514.55+1.67+13.15%631539.73%
AMZN250117C001200002023-01-27 3:54PM EST2025-01-1716.3016.1016.70+1.65+11.26%2993,85140.05%
AMZN250620C001200002023-01-27 3:44PM EST2025-06-2019.4617.5020.85+2.91+17.58%671,01642.93%
AMZN251219C001200002023-01-27 3:33PM EST2025-12-1923.0520.0523.00+23.05-121042.18%
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
AMZN230203P001200002023-01-27 3:46PM EST2023-02-0317.3517.7518.30-4.40-20.23%29755778.52%
AMZN230210P001200002023-01-27 3:59PM EST2023-02-1018.0417.9518.25-6.20-25.58%62756.35%
AMZN230217P001200002023-01-27 3:25PM EST2023-02-1717.6018.0518.40-3.97-18.41%572,29953.08%
AMZN230224P001200002023-01-27 1:16PM EST2023-02-2418.8018.0018.55-5.20-21.67%4148.44%
AMZN230303P001200002023-01-26 9:38AM EST2023-03-0321.2118.1018.900.00-1348.19%
AMZN230317P001200002023-01-27 1:30PM EST2023-03-1718.9518.4018.85-2.76-12.71%32,69139.99%
AMZN230421P001200002023-01-27 3:37PM EST2023-04-2118.1018.8519.25-3.90-17.73%241,35633.72%
AMZN230616P001200002023-01-27 3:58PM EST2023-06-1620.0019.8020.25-2.62-11.58%24019,16031.60%
AMZN230721P001200002023-01-27 10:15AM EST2023-07-2120.6620.1020.50-1.89-8.38%143,60429.39%
AMZN230915P001200002023-01-27 12:03PM EST2023-09-1521.0321.0021.70-2.49-10.59%65,45530.05%
AMZN231020P001200002023-01-27 2:15PM EST2023-10-2021.1021.1021.90-2.73-11.46%1391728.67%
AMZN240119P001200002023-01-27 3:56PM EST2024-01-1922.2522.1022.70-2.37-9.63%5346,41126.99%
AMZN240315P001200002023-01-25 3:41PM EST2024-03-1526.7122.1023.500.00-688527.12%
AMZN240621P001200002023-01-27 12:04PM EST2024-06-2123.7523.5024.30-3.88-14.04%27,60226.17%
AMZN240920P001200002023-01-23 9:54AM EST2024-09-2028.0024.4025.150.00-11,18425.84%
AMZN250117P001200002023-01-27 1:01PM EST2025-01-1725.5925.2025.95-1.98-7.18%1034,59125.07%
AMZN250620P001200002023-01-27 2:01PM EST2025-06-2026.6025.4028.00-3.26-10.92%58126.10%
AMZN251219P001200002023-01-27 11:08AM EST2025-12-1928.0026.4529.35+28.00-1025.72%