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
179.78 -0.60 (-0.33%)
收市後: 07:55PM EDT
價內期權
拍板:180.00
認購期權範圍2024年3月28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
AMZN240328C001800002024-03-28 3:59PM EDT2024-03-280.240.200.54-0.59-71.08%75,61420,6868.35%
AMZN240405C001800002024-03-28 3:59PM EDT2024-04-052.272.282.36-0.05-2.16%21,34112,28319.18%
AMZN240412C001800002024-03-28 3:59PM EDT2024-04-123.473.353.45+0.05+1.46%2,8733,94321.63%
AMZN240419C001800002024-03-28 3:59PM EDT2024-04-194.414.254.40+0.06+1.38%8,85538,85323.32%
AMZN240426C001800002024-03-28 3:59PM EDT2024-04-267.407.257.40+0.05+0.68%1,6234,06934.99%
AMZN240503C001800002024-03-28 3:59PM EDT2024-05-038.627.958.80+0.07+0.82%19778237.63%
AMZN240517C001800002024-03-28 3:54PM EDT2024-05-179.709.559.65+0.14+1.46%4,60522,93835.22%
AMZN240621C001800002024-03-28 3:52PM EDT2024-06-2111.6811.6011.75+0.13+1.13%67121,10833.15%
AMZN240719C001800002024-03-28 3:52PM EDT2024-07-1913.4013.0513.25+0.37+2.84%7099,63332.54%
AMZN240816C001800002024-03-28 2:17PM EDT2024-08-1615.8015.7015.85+0.25+1.61%8981,65434.99%
AMZN240920C001800002024-03-28 3:45PM EDT2024-09-2017.5517.2517.55+0.25+1.45%2679,21534.75%
AMZN241018C001800002024-03-28 2:41PM EDT2024-10-1818.6718.5518.85+0.97+5.48%1166134.72%
AMZN241115C001800002024-03-28 3:34PM EDT2024-11-1521.2821.0021.20+1.17+5.82%347336.70%
AMZN241220C001800002024-03-28 3:07PM EDT2024-12-2022.6522.3522.65+1.00+4.62%1425,25736.60%
AMZN250117C001800002024-03-28 3:44PM EDT2025-01-1723.7023.5023.75+0.40+1.72%43213,51136.55%
AMZN250321C001800002024-03-28 1:49PM EDT2025-03-2126.8026.6026.95+1.15+4.48%531,30237.74%
AMZN250620C001800002024-03-28 3:12PM EDT2025-06-2030.9130.4530.85+0.48+1.58%553,12838.70%
AMZN250919C001800002024-03-28 1:00PM EDT2025-09-1934.2634.0034.45+1.23+3.72%138139.51%
AMZN251219C001800002024-03-28 3:59PM EDT2025-12-1937.7537.2537.90+1.19+3.25%913,26640.32%
AMZN260116C001800002024-03-28 3:36PM EDT2026-01-1638.4538.0538.80+0.40+1.05%2154,45340.42%
AMZN260618C001800002024-03-28 2:43PM EDT2026-06-1843.8043.2544.00+0.66+1.53%6452,04841.47%
認沽盤範圍2024年3月28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
AMZN240328P001800002024-03-28 3:59PM EDT2024-03-280.030.010.02-0.91-96.81%32,2975,4003.52%
AMZN240405P001800002024-03-28 3:59PM EDT2024-04-051.851.831.88-0.46-19.91%11,9273,81518.29%
AMZN240412P001800002024-03-28 3:59PM EDT2024-04-122.702.652.74-0.47-14.83%1,7251,05819.45%
AMZN240419P001800002024-03-28 3:59PM EDT2024-04-193.443.453.55-0.46-11.79%2,0757,55620.72%
AMZN240426P001800002024-03-28 3:59PM EDT2024-04-266.256.106.25-0.84-11.85%34780031.25%
AMZN240503P001800002024-03-28 3:07PM EDT2024-05-037.217.108.35-0.39-5.13%667037.33%
AMZN240517P001800002024-03-28 3:54PM EDT2024-05-177.957.958.10-0.45-5.36%1,1285,35330.87%
AMZN240621P001800002024-03-28 3:48PM EDT2024-06-219.259.209.35-0.35-3.65%1095,67427.36%
AMZN240719P001800002024-03-28 3:54PM EDT2024-07-1910.0010.0010.15-0.86-7.92%5444,43925.76%
AMZN240816P001800002024-03-28 12:28PM EDT2024-08-1612.1111.8011.90-0.14-1.14%501,84527.00%
AMZN240920P001800002024-03-28 3:39PM EDT2024-09-2012.6512.6512.80-0.45-3.44%858,49825.99%
AMZN241018P001800002024-03-28 3:47PM EDT2024-10-1813.4413.3513.50-0.56-4.00%14636925.46%
AMZN241115P001800002024-03-28 10:41AM EDT2024-11-1514.9514.9515.20-1.05-6.56%320926.86%
AMZN241220P001800002024-03-28 3:42PM EDT2024-12-2015.6515.7015.95-0.92-5.55%3181,12826.27%
AMZN250117P001800002024-03-28 3:21PM EDT2025-01-1716.2516.3016.50-0.87-5.08%2645,51025.85%
AMZN250321P001800002024-03-28 3:59PM EDT2025-03-2118.1018.0018.40-0.33-1.79%47,87226.16%
AMZN250620P001800002024-03-28 3:47PM EDT2025-06-2020.1520.0020.50-0.50-2.42%1651,43626.03%
AMZN250919P001800002024-03-21 1:28PM EDT2025-09-1922.3021.9022.350.00-311025.88%
AMZN251219P001800002024-03-28 10:04AM EDT2025-12-1923.5823.6024.15-0.72-2.96%117225.87%
AMZN260116P001800002024-03-28 11:05AM EDT2026-01-1624.1023.9524.55-0.27-1.11%32,80025.74%
AMZN260618P001800002024-03-28 3:25PM EDT2026-06-1826.7026.4027.05-0.40-1.48%10760925.57%