香港股市 將在 9 小時 17 分鐘 開市

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 12:13PM EDT。
價內期權
拍板:140.00
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
AMZN220930C001400002022-09-26 11:56AM EDT2022-09-300.010.000.010.00-1687,09056.25%
AMZN221007C001400002022-09-26 11:58AM EDT2022-10-070.040.040.05-0.01-20.00%2091,64547.07%
AMZN221014C001400002022-09-26 11:55AM EDT2022-10-140.140.130.14+0.02+16.67%561,86943.75%
AMZN221021C001400002022-09-26 11:58AM EDT2022-10-210.280.270.28+0.05+21.74%90344,22142.43%
AMZN221028C001400002022-09-26 11:47AM EDT2022-10-280.680.690.72+0.14+25.93%3931,31146.53%
AMZN221104C001400002022-09-26 11:55AM EDT2022-11-040.950.941.00+0.18+23.38%422846.14%
AMZN221118C001400002022-09-26 11:56AM EDT2022-11-181.471.461.47+0.29+24.58%1,26116,25844.51%
AMZN221216C001400002022-09-26 11:55AM EDT2022-12-162.352.362.39+0.36+18.09%36710,46942.57%
AMZN230120C001400002022-09-26 11:55AM EDT2023-01-203.473.453.50+0.45+14.90%20242,49441.31%
AMZN230217C001400002022-09-26 10:59AM EDT2023-02-174.654.704.80+0.53+12.86%215,27342.55%
AMZN230317C001400002022-09-26 11:41AM EDT2023-03-175.455.505.55+0.55+11.22%838,21441.69%
AMZN230421C001400002022-09-26 11:04AM EDT2023-04-216.356.456.55+0.90+16.51%5888841.25%
AMZN230616C001400002022-09-26 11:47AM EDT2023-06-168.308.408.45+0.80+10.67%857,56641.85%
AMZN230721C001400002022-09-26 10:54AM EDT2023-07-219.249.159.45+0.79+9.35%8372441.86%
AMZN230915C001400002022-09-26 11:51AM EDT2023-09-1510.8610.9511.15+0.76+7.52%371,77242.29%
AMZN240119C001400002022-09-26 10:43AM EDT2024-01-1914.4013.9514.15+1.20+9.09%107,86042.10%
AMZN240621C001400002022-09-26 9:42AM EDT2024-06-2117.3917.5517.90+0.74+4.44%122,94242.82%
AMZN250117C001400002022-09-26 9:30AM EDT2025-01-1718.0521.2022.60-2.25-11.08%126543.81%
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
AMZN220930P001400002022-09-26 10:10AM EDT2022-09-3023.7523.7524.00-2.51-9.56%462260.00%
AMZN221007P001400002022-09-26 11:25AM EDT2022-10-0724.7023.9024.15-2.15-8.01%111620.00%
AMZN221014P001400002022-09-23 11:08AM EDT2022-10-1425.5023.8523.950.00-141950.00%
AMZN221021P001400002022-09-26 11:35AM EDT2022-10-2124.3823.9024.00-2.05-7.76%3813,8320.00%
AMZN221028P001400002022-09-26 10:54AM EDT2022-10-2824.4024.0524.40-2.23-8.37%3428935.99%
AMZN221104P001400002022-09-23 3:48PM EDT2022-11-0426.6523.9025.600.00-3351.17%
AMZN221118P001400002022-09-26 9:30AM EDT2022-11-1827.1924.7024.95-0.09-0.33%103,85137.04%
AMZN221216P001400002022-09-26 10:20AM EDT2022-12-1624.5525.3025.50-3.20-11.53%72,18134.96%
AMZN230120P001400002022-09-26 9:53AM EDT2023-01-2026.0726.1026.40-2.04-7.26%2353,65634.72%
AMZN230217P001400002022-09-26 9:36AM EDT2023-02-1727.4926.7527.10-2.01-6.81%12,10534.53%
AMZN230317P001400002022-09-26 10:20AM EDT2023-03-1726.6027.3027.45-3.22-10.80%309,96933.07%
AMZN230421P001400002022-09-23 1:09PM EDT2023-04-2129.5828.0028.350.00-19218333.40%
AMZN230616P001400002022-09-26 10:10AM EDT2023-06-1628.7028.7529.10-1.75-5.75%614,03031.92%
AMZN230721P001400002022-09-26 10:41AM EDT2023-07-2129.0029.3029.65-3.09-9.63%38731.53%
AMZN230915P001400002022-09-23 3:53PM EDT2023-09-1531.7029.9530.400.00-52,04730.80%
AMZN240119P001400002022-09-26 10:14AM EDT2024-01-1931.2831.3531.75-2.41-7.15%323,80929.26%
AMZN240621P001400002022-09-26 10:27AM EDT2024-06-2133.0632.9533.25-1.94-5.54%131,13328.10%
AMZN250117P001400002022-09-22 10:24AM EDT2025-01-1734.0232.9037.750.00-202530.97%