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
103.39-9.52 (-8.43%)
收市價: 04:00PM EST
102.93 -0.46 (-0.44%)
收市後: 07:59PM EST
價內期權
拍板:130.00
認購期權範圍2023年2月10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
AMZN230210C001300002023-02-03 3:59PM EST2023-02-100.040.030.04-1.22-96.83%7,60810,85475.78%
AMZN230217C001300002023-02-03 3:59PM EST2023-02-170.100.080.11-1.43-93.46%2,96814,39659.18%
AMZN230224C001300002023-02-03 3:56PM EST2023-02-240.150.120.15-1.45-90.62%1,3062,95550.39%
AMZN230303C001300002023-02-03 3:58PM EST2023-03-030.190.180.22-1.67-89.78%4731,40547.17%
AMZN230310C001300002023-02-03 3:59PM EST2023-03-100.270.230.30-1.76-86.70%28149444.58%
AMZN230317C001300002023-02-03 3:59PM EST2023-03-170.360.350.39-1.92-84.21%8,21941,31342.82%
AMZN230421C001300002023-02-03 3:59PM EST2023-04-210.830.780.83-2.47-74.85%18,63114,75837.50%
AMZN230616C001300002023-02-03 3:59PM EST2023-06-162.112.012.10-3.29-60.93%9,93721,67137.46%
AMZN230721C001300002023-02-03 3:51PM EST2023-07-212.452.532.65-3.80-60.80%4,0825,57036.15%
AMZN230915C001300002023-02-03 3:57PM EST2023-09-154.033.804.05-3.77-48.33%4124,72036.95%
AMZN231020C001300002023-02-03 3:52PM EST2023-10-204.404.454.65-4.05-47.93%3015,04736.44%
AMZN240119C001300002023-02-03 3:59PM EST2024-01-196.506.356.60-4.50-40.91%88112,26036.88%
AMZN240315C001300002023-02-03 3:50PM EST2024-03-157.507.657.90-5.50-42.31%1101,57037.49%
AMZN240621C001300002023-02-03 3:55PM EST2024-06-219.769.559.95-4.64-32.22%346,86238.12%
AMZN240920C001300002023-02-03 2:56PM EST2024-09-2011.4811.2011.65-5.37-31.87%232,35438.42%
AMZN250117C001300002023-02-03 3:49PM EST2025-01-1713.0013.1013.80-5.85-31.03%614,28438.86%
AMZN250620C001300002023-02-03 3:46PM EST2025-06-2015.9515.6516.55-6.35-28.48%621,46039.59%
AMZN251219C001300002023-02-03 3:52PM EST2025-12-1919.6017.7520.20-5.80-22.83%105741.21%
認沽盤範圍2023年2月10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
AMZN230217P001300002023-02-03 3:59PM EST2023-02-1726.4226.5026.75+7.22+37.60%433,49962.89%
AMZN230224P001300002023-02-02 9:50AM EST2023-02-2420.3026.4526.800.00-12253.42%
AMZN230317P001300002023-02-03 10:54AM EST2023-03-1722.4426.5026.90+2.94+15.08%44,36140.38%
AMZN230421P001300002023-02-03 3:54PM EST2023-04-2126.9526.5527.05+6.35+30.83%4654532.32%
AMZN230616P001300002023-02-03 3:42PM EST2023-06-1627.3027.0527.60+5.75+26.68%138,76729.85%
AMZN230721P001300002023-02-03 1:54PM EST2023-07-2126.1227.2027.85+4.12+18.73%432928.27%
AMZN230915P001300002023-02-03 10:53AM EST2023-09-1524.4727.7028.40+2.22+9.98%123,60527.37%
AMZN231020P001300002023-02-03 1:30PM EST2023-10-2026.4527.9028.60+4.07+18.19%101,38726.36%
AMZN240119P001300002023-02-03 3:49PM EST2024-01-1929.4028.5029.30+6.20+26.72%609,52925.18%
AMZN240315P001300002023-02-03 9:48AM EST2024-03-1526.5529.0529.95+2.20+9.03%21,20525.39%
AMZN240621P001300002023-02-03 3:42PM EST2024-06-2130.1829.6030.35+4.69+18.40%427,41223.84%
AMZN240920P001300002023-02-02 12:45PM EST2024-09-2028.4530.4031.20+2.35+9.00%145623.93%
AMZN250117P001300002023-02-03 3:25PM EST2025-01-1731.3030.8532.10+3.60+13.00%474,28723.67%
AMZN250620P001300002023-02-03 1:30PM EST2025-06-2031.1832.1032.70+3.47+12.52%37722.55%