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
180.38+0.55 (+0.31%)
收市:04:00PM EDT
179.82 -0.56 (-0.31%)
收市後: 07:59PM EDT
價內期權
拍板:160.00
認購期權範圍2024年4月5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
AMZN240405C001600002024-03-28 3:53PM EDT2024-04-0520.6519.9520.95+1.75+9.26%14136358.79%
AMZN240412C001600002024-03-28 3:04PM EDT2024-04-1221.1520.2521.15+1.91+9.93%414046.44%
AMZN240419C001600002024-03-28 3:55PM EDT2024-04-1921.2020.6021.25+0.58+2.81%1069,30839.65%
AMZN240426C001600002024-03-28 11:09AM EDT2024-04-2622.5321.7522.30+1.89+9.16%330044.43%
AMZN240503C001600002024-03-28 1:30PM EDT2024-05-0322.4821.1524.70+0.48+2.18%94155.55%
AMZN240517C001600002024-03-28 3:38PM EDT2024-05-1723.6823.3023.65+0.57+2.47%624,90941.65%
AMZN240621C001600002024-03-28 3:46PM EDT2024-06-2125.3025.1025.40+0.33+1.32%10,123175,30738.83%
AMZN240719C001600002024-03-28 3:30PM EDT2024-07-1926.7926.2026.75+0.64+2.45%951,77137.99%
AMZN240816C001600002024-03-28 2:50PM EDT2024-08-1628.7428.1029.35+1.14+4.13%217041.10%
AMZN240920C001600002024-03-28 3:27PM EDT2024-09-2030.4530.0030.40+1.13+3.85%77,75939.28%
AMZN241018C001600002024-03-28 3:43PM EDT2024-10-1831.6031.0531.60+1.73+5.79%12522739.11%
AMZN241115C001600002024-03-26 3:29PM EDT2024-11-1532.6533.1533.650.00-1011440.81%
AMZN241220C001600002024-03-28 10:41AM EDT2024-12-2035.2534.4535.05+2.15+6.50%13,39040.65%
AMZN250117C001600002024-03-28 3:53PM EDT2025-01-1736.0535.6036.00+1.05+3.00%56111,68440.35%
AMZN250321C001600002024-03-27 10:57AM EDT2025-03-2138.7838.4538.95+1.43+3.83%20119641.32%
AMZN250620C001600002024-03-28 3:44PM EDT2025-06-2042.3941.7542.60+1.09+2.64%252,82842.06%
AMZN250919C001600002024-03-28 11:58AM EDT2025-09-1945.8045.1046.00+1.30+2.92%102,77742.73%
AMZN251219C001600002024-03-26 10:56AM EDT2025-12-1947.9547.9048.950.00-12,73443.05%
AMZN260116C001600002024-03-28 2:18PM EDT2026-01-1649.5048.7549.90+1.20+2.48%814,00643.23%
AMZN260618C001600002024-03-28 2:00PM EDT2026-06-1854.5452.5554.75+1.34+2.52%63,21744.08%
認沽盤範圍2024年4月5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
AMZN240405P001600002024-03-28 3:38PM EDT2024-04-050.040.020.050.00-1731,73037.31%
AMZN240412P001600002024-03-28 2:47PM EDT2024-04-120.100.080.10-0.03-23.08%1522,50130.27%
AMZN240419P001600002024-03-28 3:58PM EDT2024-04-190.180.170.18-0.02-10.00%1,00218,20827.69%
AMZN240426P001600002024-03-28 3:58PM EDT2024-04-260.880.890.95-0.14-13.73%1462,15635.43%
AMZN240503P001600002024-03-28 3:43PM EDT2024-05-031.421.371.52-0.17-10.69%10251936.79%
AMZN240517P001600002024-03-28 3:54PM EDT2024-05-171.961.962.01-0.16-7.55%1,71410,89734.41%
AMZN240621P001600002024-03-28 2:22PM EDT2024-06-212.892.852.95-0.14-4.62%21520,26830.62%
AMZN240719P001600002024-03-28 2:24PM EDT2024-07-193.503.403.55-0.35-9.09%3382,98428.71%
AMZN240816P001600002024-03-28 3:40PM EDT2024-08-164.904.905.05-0.22-4.30%221,20830.25%
AMZN240920P001600002024-03-28 2:58PM EDT2024-09-205.685.655.85-0.42-6.89%534,07229.14%
AMZN241018P001600002024-03-28 11:42AM EDT2024-10-186.356.256.45-0.37-5.51%1071,81628.47%
AMZN241115P001600002024-03-28 12:22PM EDT2024-11-157.787.607.85-0.12-1.52%184129.71%
AMZN241220P001600002024-03-27 2:09PM EDT2024-12-208.868.308.550.00-133,25329.07%
AMZN250117P001600002024-03-28 3:27PM EDT2025-01-178.818.809.00-0.54-5.78%1104,42328.49%
AMZN250321P001600002024-03-28 2:27PM EDT2025-03-2110.5110.4010.70-0.43-3.93%101,37928.68%
AMZN250620P001600002024-03-28 3:44PM EDT2025-06-2012.3512.3012.55-0.50-3.89%221,48428.31%
AMZN250919P001600002024-03-28 11:44AM EDT2025-09-1914.0813.9514.40-0.77-5.19%2635128.25%
AMZN251219P001600002024-03-26 12:11PM EDT2025-12-1915.8015.6015.950.00-164428.01%
AMZN260116P001600002024-03-28 11:44AM EDT2026-01-1616.2315.9016.40-0.07-0.43%32,28327.94%
AMZN260618P001600002024-03-28 2:18PM EDT2026-06-1818.5618.2018.80-0.14-0.75%1047627.71%