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
113.00-1.80 (-1.57%)
收市價: 04:00PM EDT
113.07 +0.07 (+0.06%)
收市後: 07:59PM EDT
價內期權
拍板:150.00
認購期權範圍2022年10月7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
AMZN221007C001500002022-09-29 11:44AM EDT2022-10-070.020.000.040.00-281,09478.13%
AMZN221014C001500002022-09-30 3:28PM EDT2022-10-140.010.000.06-0.01-50.00%391,31557.81%
AMZN221021C001500002022-09-30 3:59PM EDT2022-10-210.030.030.04-0.03-50.00%20516,89048.83%
AMZN221028C001500002022-09-30 3:15PM EDT2022-10-280.130.110.14-0.06-31.58%881,23750.29%
AMZN221104C001500002022-09-30 3:52PM EDT2022-11-040.210.190.24-0.19-47.50%89149.12%
AMZN221118C001500002022-09-30 3:37PM EDT2022-11-180.440.380.44-0.10-18.52%29319,65046.44%
AMZN221216C001500002022-09-30 3:57PM EDT2022-12-160.850.800.87-0.19-18.27%30217,02742.99%
AMZN230120C001500002022-09-30 3:57PM EDT2023-01-201.501.441.53-0.28-15.73%48687,06041.24%
AMZN230217C001500002022-09-30 3:59PM EDT2023-02-172.362.072.45-0.35-12.92%1089,63942.49%
AMZN230317C001500002022-09-30 3:50PM EDT2023-03-173.002.833.05-0.20-6.25%18810,35541.74%
AMZN230421C001500002022-09-30 1:20PM EDT2023-04-214.153.403.80+0.20+5.06%3050141.07%
AMZN230616C001500002022-09-30 3:31PM EDT2023-06-165.465.005.45-0.29-5.04%8918,21041.90%
AMZN230721C001500002022-09-30 3:57PM EDT2023-07-215.925.706.05-0.53-8.22%1058141.10%
AMZN230915C001500002022-09-30 1:33PM EDT2023-09-158.156.0010.00+0.35+4.49%21,77747.69%
AMZN240119C001500002022-09-30 3:57PM EDT2024-01-1910.209.7513.85-0.78-7.10%16340,74048.72%
AMZN240621C001500002022-09-30 3:19PM EDT2024-06-2114.0313.2518.50-0.49-3.37%15,38950.30%
AMZN250117C001500002022-09-30 3:57PM EDT2025-01-1718.6516.0021.00+0.65+3.61%2555947.22%
認沽盤範圍2022年10月7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
AMZN221007P001500002022-09-28 1:43PM EDT2022-10-0736.2532.0041.10+3.70+11.37%510227.59%
AMZN221014P001500002022-09-30 9:49AM EDT2022-10-1436.0532.0041.10+1.80+5.26%10160.94%
AMZN221021P001500002022-09-30 3:59PM EDT2022-10-2137.0335.6038.85+1.78+5.05%9291,47062.70%
AMZN221028P001500002022-09-30 2:46PM EDT2022-10-2835.5232.0041.10+0.42+1.20%156113.82%
AMZN221118P001500002022-09-30 3:31PM EDT2022-11-1836.0032.8541.20-0.60-1.64%51,06186.83%
AMZN221216P001500002022-09-30 2:53PM EDT2022-12-1635.8832.5039.65+0.08+0.22%161,05058.81%
AMZN230120P001500002022-09-30 11:04AM EDT2023-01-2034.7535.3539.85-1.95-5.31%1562,53649.96%
AMZN230217P001500002022-09-30 10:40AM EDT2023-02-1735.6135.9040.00+2.21+6.62%21,33145.48%
AMZN230317P001500002022-09-30 3:59PM EDT2023-03-1738.3536.2540.20+1.74+4.75%1710,12242.47%
AMZN230421P001500002022-09-30 11:54AM EDT2023-04-2136.3334.1040.35-1.40-3.71%6438139.27%
AMZN230616P001500002022-09-30 2:55PM EDT2023-06-1638.1037.5542.30-0.61-1.58%1032,09441.45%
AMZN230721P001500002022-09-30 2:44PM EDT2023-07-2138.2739.2039.95+0.02+0.05%235331.23%
AMZN230915P001500002022-09-30 3:58PM EDT2023-09-1540.4036.0045.50+0.15+0.37%387244.03%
AMZN240119P001500002022-09-30 3:11PM EDT2024-01-1940.2736.5046.00-0.18-0.44%10437,91238.83%
AMZN240621P001500002022-09-29 10:41AM EDT2024-06-2142.1038.0047.500.00-47,49936.49%
AMZN250117P001500002022-09-30 3:11PM EDT2025-01-1742.2739.0049.00-0.58-1.35%1006533.92%