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
115.77+1.99 (+1.75%)
市場開市。 截至 10:56AM EDT。
價內期權
拍板:125.00
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
AMZN220930C001250002022-09-26 10:39AM EDT2022-09-300.290.280.29+0.10+52.63%4,6577,28049.02%
AMZN221007C001250002022-09-26 10:40AM EDT2022-10-070.991.021.03+0.39+65.00%9321,19347.02%
AMZN221014C001250002022-09-26 10:39AM EDT2022-10-141.751.721.75+0.61+53.51%2391,02346.46%
AMZN221021C001250002022-09-26 10:39AM EDT2022-10-212.342.272.28+0.71+43.56%2,44937,54544.95%
AMZN221028C001250002022-09-26 10:36AM EDT2022-10-283.503.553.65+0.87+33.08%13259450.66%
AMZN221104C001250002022-09-26 10:16AM EDT2022-11-044.304.154.30+1.05+32.31%2235250.44%
AMZN221118C001250002022-09-26 10:39AM EDT2022-11-185.125.055.10+0.98+23.67%2099,17148.63%
AMZN221216C001250002022-09-26 10:34AM EDT2022-12-166.546.606.70+1.06+19.34%19411,35447.06%
AMZN230120C001250002022-09-26 10:34AM EDT2023-01-208.108.008.10+1.15+16.55%5337,28744.86%
AMZN230217C001250002022-09-26 10:08AM EDT2023-02-179.809.809.90+1.65+20.25%2477946.54%
AMZN230317C001250002022-09-26 10:37AM EDT2023-03-1710.8010.6510.75+1.40+14.89%5088,72845.29%
AMZN230421C001250002022-09-26 9:40AM EDT2023-04-2111.2011.9012.05+0.80+7.69%554345.04%
AMZN230616C001250002022-09-26 9:58AM EDT2023-06-1613.9014.1014.20+1.32+10.49%378,07245.46%
AMZN230721C001250002022-09-23 1:13PM EDT2023-07-2114.3215.0015.20+0.67+4.91%127145.11%
AMZN230915C001250002022-09-26 9:56AM EDT2023-09-1516.7516.8517.05+1.60+10.56%971,16645.46%
AMZN240119C001250002022-09-26 9:30AM EDT2024-01-1920.2920.1020.35+1.87+10.15%49,68545.30%
AMZN240621C001250002022-09-26 10:25AM EDT2024-06-2124.0323.6024.00+1.98+8.98%68,23745.47%
AMZN250117C001250002022-09-26 10:14AM EDT2025-01-1727.7726.8529.45+1.82+7.01%294847.35%
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
AMZN220930P001250002022-09-26 10:41AM EDT2022-09-308.758.608.70-2.50-22.22%2322,4100.00%
AMZN221007P001250002022-09-26 10:21AM EDT2022-10-079.029.009.05-2.64-22.64%241,4920.00%
AMZN221014P001250002022-09-26 9:59AM EDT2022-10-149.909.659.75-2.33-19.05%821,04229.69%
AMZN221021P001250002022-09-26 10:35AM EDT2022-10-2110.2910.3510.45-2.34-18.53%28439,57434.16%
AMZN221028P001250002022-09-26 10:35AM EDT2022-10-2811.5211.2011.45-2.06-15.17%1061139.42%
AMZN221104P001250002022-09-26 10:37AM EDT2022-11-0412.0311.8012.00-2.90-19.42%6339.99%
AMZN221118P001250002022-09-26 10:12AM EDT2022-11-1813.1412.6012.70-1.86-12.40%165,42038.83%
AMZN221216P001250002022-09-26 10:13AM EDT2022-12-1614.2013.8513.90-1.85-11.53%282,57437.43%
AMZN230120P001250002022-09-26 10:23AM EDT2023-01-2015.1214.9015.00-1.68-10.00%21659,58835.75%
AMZN230217P001250002022-09-26 10:28AM EDT2023-02-1716.1516.0516.15-2.62-13.96%162,77036.19%
AMZN230317P001250002022-09-26 10:14AM EDT2023-03-1716.9516.8016.90-2.04-10.74%1210,53735.54%
AMZN230421P001250002022-09-23 1:06PM EDT2023-04-2119.0917.4017.550.00-11690434.31%
AMZN230616P001250002022-09-26 10:37AM EDT2023-06-1618.8018.7518.85-1.70-8.29%2615,42833.80%
AMZN230721P001250002022-09-23 1:43PM EDT2023-07-2120.9319.1519.400.00-377933.09%
AMZN230915P001250002022-09-26 9:58AM EDT2023-09-1520.6020.3020.55-2.09-9.21%504,11932.90%
AMZN240119P001250002022-09-26 9:57AM EDT2024-01-1922.0621.7022.00-1.81-7.58%32816,14931.01%
AMZN240621P001250002022-09-26 10:29AM EDT2024-06-2123.5423.5023.85-1.40-5.61%446,08730.04%
AMZN250117P001250002022-09-23 10:07AM EDT2025-01-1728.5521.1528.200.00-52,62932.24%