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
178.22+1.46 (+0.83%)
收市:04:00PM EST
178.17 -0.05 (-0.03%)
收市後: 04:47PM EST
價內期權
拍板:165.00
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
AMZN240301C001650002024-03-01 3:59PM EST2024-03-0113.2312.4513.65+1.23+10.25%4271,705111.13%
AMZN240308C001650002024-03-01 3:51PM EST2024-03-0813.6013.1513.85+1.40+11.48%1122,03943.63%
AMZN240315C001650002024-03-01 3:58PM EST2024-03-1513.9013.6014.05+1.50+12.10%85022,99134.62%
AMZN240322C001650002024-03-01 3:51PM EST2024-03-2214.3513.9514.50+1.05+7.89%9782333.11%
AMZN240328C001650002024-03-01 3:23PM EST2024-03-2814.8914.3014.80+1.46+10.87%5037831.74%
AMZN240405C001650002024-03-01 3:13PM EST2024-04-0515.3714.9015.30+2.17+16.44%126431.28%
AMZN240419C001650002024-03-01 3:53PM EST2024-04-1916.3016.0016.25+1.29+8.59%44113,22331.41%
AMZN240517C001650002024-03-01 3:56PM EST2024-05-1719.4019.1019.35+1.30+7.18%48522,87236.57%
AMZN240621C001650002024-03-01 3:19PM EST2024-06-2121.2020.9021.15+1.15+5.74%1176,70135.57%
AMZN240719C001650002024-03-01 3:03PM EST2024-07-1922.6522.2022.60+1.15+5.35%3,6334,66035.51%
AMZN240816C001650002024-03-01 1:46PM EST2024-08-1625.0024.5024.80+2.76+12.41%6616137.45%
AMZN240920C001650002024-03-01 3:25PM EST2024-09-2026.5026.1026.30+1.27+5.03%92,33537.17%
AMZN241018C001650002024-03-01 10:19AM EST2024-10-1827.5227.3027.55+3.43+14.24%86237.26%
AMZN241115C001650002024-03-01 2:32PM EST2024-11-1529.6829.2029.55+2.78+10.33%50411838.81%
AMZN241220C001650002024-03-01 2:21PM EST2024-12-2030.9930.5030.90+2.54+8.93%712,01638.72%
AMZN250117C001650002024-03-01 1:53PM EST2025-01-1732.0331.6031.95+2.43+8.21%309,47238.70%
AMZN250321C001650002024-03-01 12:54PM EST2025-03-2134.4334.1034.85+2.13+6.59%458839.68%
AMZN250620C001650002024-03-01 2:12PM EST2025-06-2038.3237.7538.40+1.82+4.99%112,47540.42%
AMZN250919C001650002024-02-27 2:40PM EST2025-09-1938.1840.4041.350.00-212940.64%
AMZN251219C001650002024-03-01 12:01PM EST2025-12-1943.8043.5044.50+2.92+7.14%265741.32%
AMZN260116C001650002024-03-01 10:46AM EST2026-01-1644.3544.1545.10+1.96+4.62%366341.14%
AMZN260618C001650002024-03-01 10:26AM EST2026-06-1848.7548.1549.80+1.75+3.72%882641.98%
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
AMZN240301P001650002024-03-01 3:46PM EST2024-03-010.010.000.01-0.01-50.00%3035,14154.69%
AMZN240308P001650002024-03-01 3:59PM EST2024-03-080.070.060.07-0.06-46.15%2,3364,61126.95%
AMZN240315P001650002024-03-01 3:58PM EST2024-03-150.220.220.24-0.13-37.14%3,16912,41424.95%
AMZN240322P001650002024-03-01 3:40PM EST2024-03-220.490.480.52-0.16-24.62%9692,90624.93%
AMZN240328P001650002024-03-01 3:50PM EST2024-03-280.690.690.74-0.26-27.37%2,0221,80324.46%
AMZN240405P001650002024-03-01 3:59PM EST2024-04-050.990.801.05-0.24-19.51%5321,74624.15%
AMZN240419P001650002024-03-01 3:56PM EST2024-04-191.661.631.71-0.34-17.00%1,75110,28224.51%
AMZN240517P001650002024-03-01 3:47PM EST2024-05-174.064.004.15-0.39-8.76%2,7094,71429.44%
AMZN240621P001650002024-03-01 3:30PM EST2024-06-215.025.005.15-0.48-8.73%1284,62327.50%
AMZN240719P001650002024-03-01 3:52PM EST2024-07-195.805.755.95-0.65-10.08%8185926.74%
AMZN240816P001650002024-03-01 3:07PM EST2024-08-167.407.307.60-0.81-9.87%1741328.33%
AMZN240920P001650002024-03-01 3:47PM EST2024-09-208.108.158.35-0.55-6.36%931,99827.37%
AMZN241018P001650002024-03-01 1:06PM EST2024-10-188.928.758.95-1.38-13.40%1356926.86%
AMZN241115P001650002024-03-01 3:27PM EST2024-11-1510.1410.1510.40-1.01-9.06%518528.05%
AMZN241220P001650002024-03-01 2:19PM EST2024-12-2010.8010.8011.05-0.95-8.09%21,40127.45%
AMZN250117P001650002024-03-01 3:01PM EST2025-01-1711.4011.3011.55-0.92-7.47%132,99027.06%
AMZN250321P001650002024-03-01 2:20PM EST2025-03-2112.8512.8513.25-0.40-3.02%2,00339427.30%
AMZN250620P001650002024-03-01 12:45PM EST2025-06-2014.9114.7015.05-1.29-7.96%6430626.97%
AMZN250919P001650002024-03-01 12:46PM EST2025-09-1916.6516.2516.90-0.90-5.13%46826.98%
AMZN251219P001650002024-03-01 2:54PM EST2025-12-1918.0017.8018.45-1.25-6.49%225226.80%
AMZN260116P001650002024-03-01 10:46AM EST2026-01-1618.3917.8518.75-0.96-4.96%91,15926.58%
AMZN260618P001650002024-03-01 12:11PM EST2026-06-1820.5020.0520.95-1.40-6.39%2394726.25%