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
115.67+1.89 (+1.66%)
市場開市。 截至 11:52AM EDT。
價內期權
拍板:130.00
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
AMZN220930C001300002022-09-26 11:32AM EDT2022-09-300.050.040.05-0.01-16.67%2,57613,80948.44%
AMZN221007C001300002022-09-26 11:32AM EDT2022-10-070.270.270.29+0.04+17.39%5362,11843.31%
AMZN221014C001300002022-09-26 11:31AM EDT2022-10-140.640.650.67+0.14+28.00%5181,68942.68%
AMZN221021C001300002022-09-26 11:37AM EDT2022-10-211.021.011.03+0.19+22.89%1,69427,76441.68%
AMZN221028C001300002022-09-26 11:30AM EDT2022-10-281.891.961.99+0.30+18.87%13179647.06%
AMZN221104C001300002022-09-26 11:28AM EDT2022-11-042.342.402.53+0.35+17.59%8110947.29%
AMZN221118C001300002022-09-26 11:26AM EDT2022-11-183.073.203.25+0.31+11.23%65414,38345.62%
AMZN221216C001300002022-09-26 11:33AM EDT2022-12-164.454.504.55+0.55+14.10%7145,66643.81%
AMZN230120C001300002022-09-26 11:34AM EDT2023-01-205.855.956.00+0.50+9.35%41034,91042.71%
AMZN230217C001300002022-09-26 11:31AM EDT2023-02-177.307.407.55+0.63+9.45%114,65343.98%
AMZN230317C001300002022-09-26 11:35AM EDT2023-03-178.408.408.50+0.85+11.26%2476,94743.36%
AMZN230421C001300002022-09-26 11:31AM EDT2023-04-219.409.509.60+0.98+11.64%10986242.77%
AMZN230616C001300002022-09-26 11:31AM EDT2023-06-1611.4011.5511.65+0.70+6.54%256,71843.26%
AMZN230721C001300002022-09-26 9:57AM EDT2023-07-2112.8012.4012.60+1.80+16.36%131342.94%
AMZN230915C001300002022-09-26 9:38AM EDT2023-09-1515.0014.2014.35+1.76+13.29%1147643.27%
AMZN240119C001300002022-09-26 10:33AM EDT2024-01-1918.0717.2017.45+2.10+13.15%213,49143.02%
AMZN240621C001300002022-09-26 9:54AM EDT2024-06-2121.6521.0021.30+2.25+11.60%138,76643.78%
AMZN250117C001300002022-09-23 3:42PM EDT2025-01-1724.0024.2027.900.00-2224947.45%
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
AMZN220930P001300002022-09-26 11:34AM EDT2022-09-3014.4514.2514.35-2.01-12.21%3124,55341.41%
AMZN221007P001300002022-09-26 11:06AM EDT2022-10-0714.5314.3514.45-2.86-16.45%19591035.94%
AMZN221014P001300002022-09-26 11:34AM EDT2022-10-1414.9014.8014.95-1.88-11.20%3642441.65%
AMZN221021P001300002022-09-26 11:36AM EDT2022-10-2115.1015.0515.15-1.76-10.44%40623,67838.70%
AMZN221028P001300002022-09-26 11:26AM EDT2022-10-2816.3215.7516.05-2.01-10.97%10747444.39%
AMZN221104P001300002022-09-26 9:40AM EDT2022-11-0415.9015.5516.65-1.99-11.12%131345.53%
AMZN221118P001300002022-09-26 11:32AM EDT2022-11-1817.0816.8517.10-2.14-11.13%464,82442.35%
AMZN221216P001300002022-09-26 11:04AM EDT2022-12-1617.5517.7518.05-1.83-9.44%353,94439.51%
AMZN230120P001300002022-09-26 11:35AM EDT2023-01-2019.0018.8518.95-1.25-6.17%2045,52636.97%
AMZN230217P001300002022-09-26 10:51AM EDT2023-02-1719.8019.9020.10-1.42-6.69%265,68037.52%
AMZN230317P001300002022-09-26 11:28AM EDT2023-03-1720.8020.4020.70-1.85-8.17%12210,15436.37%
AMZN230421P001300002022-09-23 12:58PM EDT2023-04-2122.1521.0021.450.00-363135.44%
AMZN230616P001300002022-09-26 10:20AM EDT2023-06-1621.5322.2522.55-2.82-11.58%2820,05434.37%
AMZN230721P001300002022-09-26 11:05AM EDT2023-07-2122.7022.7022.90-1.30-5.42%13612433.16%
AMZN230915P001300002022-09-26 10:31AM EDT2023-09-1523.2523.6523.95-2.40-9.36%110,04332.80%
AMZN240119P001300002022-09-26 11:35AM EDT2024-01-1925.3025.1525.45-1.12-4.24%47,26631.06%
AMZN240621P001300002022-09-26 10:55AM EDT2024-06-2126.5026.7527.10-1.25-4.50%547,10429.77%
AMZN250117P001300002022-09-23 1:11PM EDT2025-01-1729.3026.2029.850.00-1116629.74%