香港股市 將在 1 小時 9 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
182.15+1.40 (+0.77%)
收市:04:00PM EDT
181.93 -0.22 (-0.12%)
收市後: 07:59PM EDT
價內期權
拍板:130.00
認購期權範圍2024年5月31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
AMZN240531C001300002024-05-28 1:31PM EDT2024-05-3151.0451.7052.85-1.31-2.50%112171.09%
AMZN240607C001300002024-05-24 3:22PM EDT2024-06-0750.8052.0553.050.00-105100112.70%
AMZN240614C001300002024-05-28 1:13PM EDT2024-06-1451.3552.0553.10-0.95-1.82%1387.40%
AMZN240621C001300002024-05-28 11:30AM EDT2024-06-2151.7852.3053.10+0.42+0.82%17,62877.20%
AMZN240628C001300002024-05-21 10:39AM EDT2024-06-2852.4852.4553.450.00-4573.29%
AMZN240719C001300002024-05-17 12:37PM EDT2024-07-1955.6553.0053.800.00-31,00062.60%
AMZN240816C001300002024-05-28 10:20AM EDT2024-08-1653.4053.7554.60+0.70+1.33%251,01957.13%
AMZN240920C001300002024-05-28 12:06PM EDT2024-09-2053.9054.7555.40-0.10-0.19%55,45653.03%
AMZN241018C001300002024-05-22 10:03AM EDT2024-10-1857.6653.9056.300.00-217753.28%
AMZN241115C001300002024-05-24 2:13PM EDT2024-11-1556.7556.5557.250.00-26751.07%
AMZN241220C001300002024-05-28 2:50PM EDT2024-12-2056.8057.7058.25-0.96-1.66%436450.18%
AMZN250117C001300002024-05-28 10:55AM EDT2025-01-1758.0058.4059.35+0.73+1.27%415,17551.20%
AMZN250321C001300002024-05-28 9:30AM EDT2025-03-2158.3460.3061.10-5.43-8.51%119949.85%
AMZN250620C001300002024-05-28 12:25PM EDT2025-06-2062.2062.8063.90-1.20-1.89%12,51549.45%
AMZN250919C001300002024-05-28 2:39PM EDT2025-09-1964.6065.5066.30+0.10+0.16%419548.81%
AMZN251219C001300002024-05-28 9:35AM EDT2025-12-1967.0068.1068.65-1.40-2.05%11,52548.53%
AMZN260116C001300002024-05-28 1:46PM EDT2026-01-1668.4068.7569.40-0.93-1.34%62,54748.54%
AMZN260618C001300002024-05-28 1:52PM EDT2026-06-1872.0572.4073.25-0.62-0.85%519148.58%
AMZN261218C001300002024-05-24 12:30PM EDT2026-12-1876.5075.7077.700.00-127448.94%
認沽盤範圍2024年5月31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
AMZN240531P001300002024-05-21 10:56AM EDT2024-05-310.010.000.070.00-2402146.09%
AMZN240607P001300002024-05-24 2:10PM EDT2024-06-070.010.000.020.00-204,28670.31%
AMZN240614P001300002024-05-28 10:49AM EDT2024-06-140.020.000.03-0.06-75.00%10456.25%
AMZN240621P001300002024-05-28 1:08PM EDT2024-06-210.030.020.030.00-2014,91550.78%
AMZN240705P001300002024-05-24 12:00PM EDT2024-07-050.120.000.120.00-3347.85%
AMZN240719P001300002024-05-28 10:34AM EDT2024-07-190.100.090.100.00-746,23439.84%
AMZN240816P001300002024-05-28 11:00AM EDT2024-08-160.320.310.33-0.01-3.03%787938.53%
AMZN240920P001300002024-05-28 1:24PM EDT2024-09-200.530.500.54-0.03-5.36%513,18235.16%
AMZN241018P001300002024-05-28 3:59PM EDT2024-10-180.740.710.75-0.04-5.13%140733.67%
AMZN241115P001300002024-05-24 2:07PM EDT2024-11-151.221.191.230.00-153,73734.40%
AMZN241220P001300002024-05-28 3:49PM EDT2024-12-201.571.531.56+0.07+4.67%1179233.24%
AMZN250117P001300002024-05-28 3:50PM EDT2025-01-171.881.821.86-0.08-4.08%725,91532.66%
AMZN250321P001300002024-05-28 3:36PM EDT2025-03-212.702.612.70-0.02-0.74%61,56232.23%
AMZN250620P001300002024-05-28 2:50PM EDT2025-06-203.903.753.90-0.10-2.50%15,51831.69%
AMZN250919P001300002024-05-23 3:55PM EDT2025-09-195.204.805.000.00-589631.11%
AMZN251219P001300002024-05-23 3:10PM EDT2025-12-196.355.956.150.00-14,41430.83%
AMZN260116P001300002024-05-23 2:32PM EDT2026-01-166.656.156.400.00-14,22430.57%
AMZN260618P001300002024-05-23 3:24PM EDT2026-06-188.357.858.050.00-12,20529.97%
AMZN261218P001300002024-05-28 12:07PM EDT2026-12-189.809.259.85+0.40+4.26%11,29529.36%