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
115.82+2.04 (+1.79%)
市場開市。 截至 11:20AM EDT。
價內期權
拍板:135.00
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
AMZN220930C001350002022-09-26 10:56AM EDT2022-09-300.020.010.020.00-1,0335,17352.34%
AMZN221007C001350002022-09-26 10:51AM EDT2022-10-070.100.100.11+0.01+11.11%2502,33044.34%
AMZN221014C001350002022-09-26 10:46AM EDT2022-10-140.310.290.31+0.07+29.17%1211,35942.97%
AMZN221021C001350002022-09-26 11:04AM EDT2022-10-210.520.510.52+0.11+26.83%42642,83741.38%
AMZN221028C001350002022-09-26 10:56AM EDT2022-10-281.131.161.19+0.18+18.95%9169946.29%
AMZN221104C001350002022-09-26 10:54AM EDT2022-11-041.551.501.61+0.33+27.05%1932746.46%
AMZN221118C001350002022-09-26 11:02AM EDT2022-11-182.192.172.19+0.40+22.35%925,53244.70%
AMZN221216C001350002022-09-26 11:04AM EDT2022-12-163.303.253.30+0.49+17.44%13412,27242.87%
AMZN230120C001350002022-09-26 10:59AM EDT2023-01-204.604.554.60+0.60+15.00%18523,86541.80%
AMZN230217C001350002022-09-26 10:51AM EDT2023-02-175.955.906.00+0.93+18.53%151,68042.94%
AMZN230317C001350002022-09-26 10:59AM EDT2023-03-176.906.806.90+0.86+14.24%636,83442.38%
AMZN230421C001350002022-09-26 11:03AM EDT2023-04-217.907.908.00+1.20+17.91%1490042.00%
AMZN230616C001350002022-09-26 10:57AM EDT2023-06-169.809.859.90+0.85+9.50%375,21142.32%
AMZN230721C001350002022-09-26 11:03AM EDT2023-07-2110.8510.7510.90+0.81+8.07%4235142.22%
AMZN230915C001350002022-09-26 10:08AM EDT2023-09-1512.8012.5012.75+1.25+10.82%149042.87%
AMZN240119C001350002022-09-26 9:39AM EDT2024-01-1915.4515.6515.85+0.90+6.19%24,81342.71%
AMZN240621C001350002022-09-26 10:54AM EDT2024-06-2119.4219.3519.65+1.60+8.98%511,45843.41%
AMZN250117C001350002022-09-23 3:18PM EDT2025-01-1722.1222.4025.900.00-2612546.55%
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
AMZN220930P001350002022-09-26 10:44AM EDT2022-09-3019.1519.0019.15-2.09-9.84%1295060.00%
AMZN221007P001350002022-09-26 9:35AM EDT2022-10-0719.8318.8519.00-1.87-8.62%36540.00%
AMZN221014P001350002022-09-26 10:10AM EDT2022-10-1418.7818.9519.05-4.02-17.63%25900.00%
AMZN221021P001350002022-09-26 11:02AM EDT2022-10-2119.1519.2519.35-2.32-10.81%8227,35232.62%
AMZN221028P001350002022-09-26 9:35AM EDT2022-10-2820.5519.5020.05-2.23-9.79%129042.14%
AMZN221104P001350002022-09-23 1:58PM EDT2022-11-0422.4118.8521.200.00-8650.40%
AMZN221118P001350002022-09-26 10:10AM EDT2022-11-1820.3320.4020.70-2.47-10.83%103,83039.21%
AMZN221216P001350002022-09-26 9:30AM EDT2022-12-1623.5521.2521.45+0.52+2.26%21,59636.79%
AMZN230120P001350002022-09-26 10:27AM EDT2023-01-2021.5222.1022.30-2.50-10.41%340,25135.05%
AMZN230217P001350002022-09-23 2:33PM EDT2023-02-1726.0023.0023.250.00-273,34835.45%
AMZN230317P001350002022-09-26 10:49AM EDT2023-03-1723.7023.5523.75-2.80-10.57%510,69734.29%
AMZN230421P001350002022-09-26 10:07AM EDT2023-04-2124.0024.1024.35-2.91-10.81%168133.23%
AMZN230616P001350002022-09-23 3:19PM EDT2023-06-1627.5025.2525.500.00-8526,74832.73%
AMZN230721P001350002022-09-23 2:06PM EDT2023-07-2127.5225.5526.100.00-266832.31%
AMZN230915P001350002022-09-26 9:39AM EDT2023-09-1527.2026.4026.90-1.50-5.23%11,46531.53%
AMZN240119P001350002022-09-26 10:13AM EDT2024-01-1928.2028.1028.30-1.41-4.76%814,73629.86%
AMZN250117P001350002022-09-23 1:11PM EDT2025-01-1732.3827.9533.500.00-106230.08%