香港股市 將在 9 小時 29 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
174.64+1.48 (+0.86%)
市場開市。 截至 11:01AM EST。
價內期權
拍板:140.00
認購期權範圍2024年3月1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
AMZN240301C001400002024-02-29 10:19AM EST2024-03-0134.6034.5034.95+1.30+3.90%32300137.50%
AMZN240308C001400002024-02-28 10:33AM EST2024-03-0833.5534.4035.050.00-98364.84%
AMZN240315C001400002024-02-29 10:43AM EST2024-03-1534.8534.7035.10+1.35+4.03%629,50658.06%
AMZN240322C001400002024-02-27 12:21PM EST2024-03-2234.7834.9035.500.00-830156.30%
AMZN240328C001400002024-02-29 10:22AM EST2024-03-2835.5035.1035.65+1.60+4.72%473953.32%
AMZN240405C001400002024-02-27 1:17PM EST2024-04-0534.3434.4037.400.00-3654.00%
AMZN240419C001400002024-02-28 1:42PM EST2024-04-1936.0635.6536.10+0.66+1.86%313,60547.90%
AMZN240517C001400002024-02-28 3:39PM EST2024-05-1735.8536.9537.450.00-31,34347.17%
AMZN240621C001400002024-02-28 3:33PM EST2024-06-2137.2638.2538.600.00-58,30744.46%
AMZN240719C001400002024-02-28 11:05AM EST2024-07-1938.4839.1039.450.00-163443.01%
AMZN240816C001400002024-02-28 11:40AM EST2024-08-1640.1440.7040.950.00-4412244.12%
AMZN240920C001400002024-02-29 9:48AM EST2024-09-2042.0041.7042.05+1.35+3.32%403,49543.24%
AMZN241018C001400002024-02-28 11:54AM EST2024-10-1842.2742.7542.950.00-405742.84%
AMZN241115C001400002024-02-28 1:42PM EST2024-11-1543.8944.2044.650.00-79744.43%
AMZN241220C001400002024-02-28 12:10PM EST2024-12-2045.0045.3545.700.00-283243.96%
AMZN250117C001400002024-02-29 9:47AM EST2025-01-1746.6346.3046.60+1.38+3.05%148,59843.84%
AMZN250321C001400002024-02-27 12:22PM EST2025-03-2148.1048.3548.750.00-13344.01%
AMZN250620C001400002024-02-28 3:47PM EST2025-06-2050.2551.2551.750.00-17,02944.41%
AMZN250919C001400002024-02-23 3:35PM EST2025-09-1954.2053.6554.400.00-242144.54%
AMZN251219C001400002024-02-29 9:52AM EST2025-12-1956.7756.2557.00+1.02+1.83%12,54744.84%
AMZN260116C001400002024-02-28 3:51PM EST2026-01-1657.2656.9057.50+1.17+2.09%182044.57%
AMZN260618C001400002024-02-28 1:36PM EST2026-06-1861.1060.4562.850.00-161646.62%
認沽盤範圍2024年3月1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
AMZN240301P001400002024-02-27 1:26PM EST2024-03-010.010.000.000.00-72,50050.00%
AMZN240308P001400002024-02-29 10:26AM EST2024-03-080.010.000.01-0.01-50.00%11442450.78%
AMZN240315P001400002024-02-29 10:36AM EST2024-03-150.030.030.04-0.02-40.00%3130,07344.14%
AMZN240322P001400002024-02-29 10:26AM EST2024-03-220.070.070.08-0.01-12.50%369640.23%
AMZN240328P001400002024-02-29 10:35AM EST2024-03-280.110.090.11-0.01-8.33%241537.50%
AMZN240405P001400002024-02-28 1:09PM EST2024-04-050.150.050.210.00-404136.82%
AMZN240419P001400002024-02-29 9:42AM EST2024-04-190.280.260.27-0.02-6.67%211,24932.76%
AMZN240517P001400002024-02-29 10:42AM EST2024-05-170.910.910.93-0.08-8.08%265,86134.19%
AMZN240621P001400002024-02-28 3:34PM EST2024-06-211.381.401.42-0.12-8.00%1111,43731.81%
AMZN240719P001400002024-02-29 10:12AM EST2024-07-191.771.761.80-0.14-7.33%64,39330.52%
AMZN240816P001400002024-02-28 3:09PM EST2024-08-162.772.602.650.00-420331.53%
AMZN240920P001400002024-02-28 3:16PM EST2024-09-203.353.103.200.00-87,78730.66%
AMZN241018P001400002024-02-29 10:44AM EST2024-10-183.553.553.65-0.15-4.05%30061730.17%
AMZN241115P001400002024-02-29 10:02AM EST2024-11-154.454.454.55-0.25-5.32%186231.04%
AMZN241220P001400002024-02-28 2:12PM EST2024-12-205.205.005.100.00-93,54130.53%
AMZN250117P001400002024-02-28 2:29PM EST2025-01-175.355.355.45-0.25-4.46%511,95830.01%
AMZN250321P001400002024-02-28 2:05PM EST2025-03-216.526.506.65-0.13-1.95%152529.96%
AMZN250620P001400002024-02-28 3:01PM EST2025-06-208.258.008.100.00-12,37329.56%
AMZN250919P001400002024-02-28 2:57PM EST2025-09-199.429.259.450.00-41,36629.24%
AMZN251219P001400002024-02-28 1:25PM EST2025-12-1910.7010.4010.650.00-21,07928.88%
AMZN260116P001400002024-02-28 1:09PM EST2026-01-1611.0010.7010.850.00-3024,43428.57%
AMZN260618P001400002024-02-28 3:08PM EST2026-06-1812.9012.3512.950.00-431328.46%