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
174.63-4.59 (-2.56%)
收市:04:00PM EDT
173.85 -0.78 (-0.45%)
收市後: 07:59PM EDT
價內期權
拍板:175.00
認購期權範圍2024年4月26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
AMZN240426C001750002024-04-19 3:59PM EDT2024-04-263.103.053.20-3.05-49.59%10,3852,18435.01%
AMZN240503C001750002024-04-19 3:59PM EDT2024-05-037.056.957.10-2.70-27.69%1,74165652.80%
AMZN240510C001750002024-04-19 3:54PM EDT2024-05-107.407.557.75-3.00-28.85%55525547.45%
AMZN240517C001750002024-04-19 3:59PM EDT2024-05-178.208.208.30-2.75-25.11%2,92919,92543.95%
AMZN240524C001750002024-04-19 3:55PM EDT2024-05-248.808.708.90-2.48-21.99%2377042.09%
AMZN240531C001750002024-04-19 3:59PM EDT2024-05-319.309.059.30-2.70-22.50%755040.11%
AMZN240621C001750002024-04-19 3:59PM EDT2024-06-2110.7010.5510.70-2.60-19.55%10,30515,27137.60%
AMZN240719C001750002024-04-19 3:57PM EDT2024-07-1912.3512.2512.40-2.55-17.11%6556,19036.18%
AMZN240816C001750002024-04-19 3:57PM EDT2024-08-1614.9514.8515.10-3.05-16.94%2321,78738.45%
AMZN240920C001750002024-04-19 3:53PM EDT2024-09-2016.4516.5516.75-3.05-15.64%793,94237.47%
AMZN241018C001750002024-04-19 3:46PM EDT2024-10-1817.3017.8518.05-3.27-15.90%76850837.13%
AMZN241115C001750002024-04-19 2:53PM EDT2024-11-1519.7520.1520.35-4.74-19.35%3270138.95%
AMZN241220C001750002024-04-19 3:59PM EDT2024-12-2021.6521.6021.80-3.23-12.98%3582,29038.63%
AMZN250117C001750002024-04-19 3:59PM EDT2025-01-1723.0022.8023.00-2.88-11.13%52710,86238.61%
AMZN250321C001750002024-04-19 3:45PM EDT2025-03-2125.3425.8526.10-3.81-13.07%1351,39639.51%
AMZN250620C001750002024-04-19 3:50PM EDT2025-06-2029.6029.7530.05-3.50-10.57%1095,09240.39%
AMZN250919C001750002024-04-19 12:55PM EDT2025-09-1933.2433.2033.55-3.66-9.92%1518140.99%
AMZN251219C001750002024-04-19 2:35PM EDT2025-12-1936.8036.5036.90-3.21-8.02%511,93041.65%
AMZN260116C001750002024-04-19 3:58PM EDT2026-01-1637.6537.3537.75-4.55-10.78%355,51341.68%
AMZN260618C001750002024-04-19 3:29PM EDT2026-06-1842.5042.4042.80-3.50-7.61%341,00442.57%
AMZN261218C001750002024-04-19 2:57PM EDT2026-12-1845.8346.4548.00-6.92-13.12%736343.18%
認沽盤範圍2024年4月26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
AMZN240426P001750002024-04-19 3:58PM EDT2024-04-263.303.253.40+1.61+95.27%10,2944,77233.25%
AMZN240503P001750002024-04-19 3:56PM EDT2024-05-037.097.007.15+2.00+39.29%1,1502,18350.45%
AMZN240510P001750002024-04-19 3:58PM EDT2024-05-107.447.407.60+1.94+35.27%3262,67144.34%
AMZN240517P001750002024-04-19 3:59PM EDT2024-05-177.957.908.00+2.04+34.52%4,25413,46440.48%
AMZN240524P001750002024-04-19 3:45PM EDT2024-05-248.828.158.40+2.38+36.96%5622538.06%
AMZN240531P001750002024-04-19 3:51PM EDT2024-05-318.858.458.65+2.32+35.53%21173835.80%
AMZN240621P001750002024-04-19 3:54PM EDT2024-06-219.649.409.55+2.29+31.16%1,2275,98632.35%
AMZN240719P001750002024-04-19 3:59PM EDT2024-07-1910.5210.4510.60+2.07+24.50%5632,86829.94%
AMZN240816P001750002024-04-19 3:58PM EDT2024-08-1612.3512.3012.50+2.03+19.67%842,94430.97%
AMZN240920P001750002024-04-19 3:42PM EDT2024-09-2013.7413.2013.40+2.29+20.00%783,91229.22%
AMZN241018P001750002024-04-19 2:10PM EDT2024-10-1814.0013.9014.10+1.97+16.38%541,75728.31%
AMZN241115P001750002024-04-19 1:43PM EDT2024-11-1515.3515.4515.65+1.68+12.29%1853429.30%
AMZN241220P001750002024-04-19 3:13PM EDT2024-12-2016.3916.1516.40+2.14+15.02%2212,18928.45%
AMZN250117P001750002024-04-19 3:56PM EDT2025-01-1716.8316.7016.95+1.78+11.83%1,3845,49027.88%
AMZN250321P001750002024-04-19 2:06PM EDT2025-03-2119.0718.4518.75+2.97+18.45%191,29827.84%
AMZN250620P001750002024-04-19 1:25PM EDT2025-06-2020.5820.4020.75+1.58+8.32%111,98727.38%
AMZN250919P001750002024-04-19 11:08AM EDT2025-09-1921.6822.0522.45+3.33+18.15%411426.93%
AMZN251219P001750002024-04-19 12:20PM EDT2025-12-1923.8523.6024.15+3.04+14.61%2774626.75%
AMZN260116P001750002024-04-19 12:04PM EDT2026-01-1623.8923.9524.40+2.69+12.69%330026.44%
AMZN260618P001750002024-04-19 2:09PM EDT2026-06-1826.3026.0026.70+1.55+6.26%2281326.02%
AMZN261218P001750002024-04-19 2:57PM EDT2026-12-1828.8227.8030.25+4.12+16.68%35726.64%