香港股市 將在 1 小時 31 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
176.76+3.60 (+2.08%)
收市:04:00PM EST
176.80 +0.04 (+0.03%)
收市後: 06:59PM EST
價內期權
拍板:200.00
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
AMZN240301C002000002024-02-29 11:21AM EST2024-03-010.010.000.010.00-42,60057.81%
AMZN240308C002000002024-02-29 3:59PM EST2024-03-080.020.010.03-0.01-33.33%1481,17133.20%
AMZN240315C002000002024-02-29 3:59PM EST2024-03-150.070.060.070.00-60424,10128.03%
AMZN240322C002000002024-02-29 3:55PM EST2024-03-220.180.150.18+0.04+28.57%2301,80827.25%
AMZN240328C002000002024-02-29 3:57PM EST2024-03-280.280.260.28+0.06+27.27%1051,94426.37%
AMZN240405C002000002024-02-29 3:54PM EST2024-04-050.440.420.47+0.10+29.41%9619926.07%
AMZN240419C002000002024-02-29 3:59PM EST2024-04-190.850.830.90+0.19+28.79%76012,69326.12%
AMZN240517C002000002024-02-29 3:57PM EST2024-05-173.203.053.30+0.73+29.55%68622,82432.45%
AMZN240621C002000002024-02-29 3:57PM EST2024-06-214.453.854.55+0.87+24.30%32535,13831.02%
AMZN240719C002000002024-02-29 3:54PM EST2024-07-195.445.305.45+0.94+20.89%50117,97730.23%
AMZN240816C002000002024-02-29 3:56PM EST2024-08-167.507.357.55+1.15+18.11%6184932.58%
AMZN240920C002000002024-02-29 3:56PM EST2024-09-208.808.658.80+1.25+16.56%1813,02832.24%
AMZN241018C002000002024-02-29 1:52PM EST2024-10-189.159.659.85+0.65+7.65%115432.24%
AMZN241115C002000002024-02-29 1:51PM EST2024-11-1511.1011.6511.90+0.75+7.25%1378034.07%
AMZN241220C002000002024-02-29 3:54PM EST2024-12-2013.0812.4513.05+1.55+13.44%1991,55033.87%
AMZN250117C002000002024-02-29 3:59PM EST2025-01-1714.0513.4014.00+1.65+13.31%93023,61533.85%
AMZN250321C002000002024-02-29 3:53PM EST2025-03-2116.2816.3516.95+1.18+7.81%501,42235.11%
AMZN250620C002000002024-02-29 3:58PM EST2025-06-2020.2019.9020.55+1.30+6.88%641,03136.08%
AMZN250919C002000002024-02-29 1:03PM EST2025-09-1922.3723.0023.85-0.34-1.50%2521736.83%
AMZN251219C002000002024-02-29 2:34PM EST2025-12-1925.4526.1526.95-0.85-3.23%12,26437.46%
AMZN260116C002000002024-02-29 3:58PM EST2026-01-1627.4226.1027.60+1.76+6.86%533,64137.36%
AMZN260618C002000002024-02-29 3:31PM EST2026-06-1831.7531.3032.40+1.75+5.83%321,98038.28%
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
AMZN240301P002000002024-02-29 2:33PM EST2024-03-0125.1023.0523.75-1.70-6.34%311590.43%
AMZN240308P002000002024-02-28 2:41PM EST2024-03-0826.6022.6523.700.00-12352.64%
AMZN240315P002000002024-02-13 9:35AM EST2024-03-1525.0022.6523.70-7.35-22.72%2139.48%
AMZN240322P002000002024-02-21 1:01PM EST2024-03-2232.2022.6023.750.00--033.72%
AMZN240419P002000002024-02-29 3:56PM EST2024-04-1923.3922.9523.80-1.74-6.92%83223.17%
AMZN240517P002000002024-02-28 12:18PM EST2024-05-1726.2024.3025.10-0.77-2.86%209326.22%
AMZN240621P002000002024-02-23 11:47AM EST2024-06-2126.2524.6525.90-1.25-4.55%164124.84%
AMZN240719P002000002024-02-26 9:30AM EST2024-07-1926.1325.2526.050.00-67552722.73%
AMZN240920P002000002024-02-28 2:35PM EST2024-09-2029.7627.0028.050.00-28923.75%
AMZN241018P002000002024-02-21 1:01PM EST2024-10-1834.4027.3028.550.00-5623.33%
AMZN241115P002000002024-02-29 12:29PM EST2024-11-1530.2228.5529.55-6.17-16.96%2923.98%
AMZN241220P002000002024-02-27 9:35AM EST2024-12-2031.1229.2529.750.00-111722.88%
AMZN250117P002000002024-02-29 2:24PM EST2025-01-1730.7529.3530.20-1.32-4.12%476422.64%
AMZN250321P002000002024-02-27 12:52PM EST2025-03-2133.5030.9031.650.00-13122.91%
AMZN250620P002000002024-02-22 2:19PM EST2025-06-2034.3032.6033.500.00-117923.08%
AMZN250919P002000002024-02-02 1:33PM EST2025-09-1936.7333.7535.100.00-11323.06%
AMZN251219P002000002024-02-29 3:21PM EST2025-12-1936.5335.5036.30-0.87-2.33%273322.73%
AMZN260116P002000002024-02-29 1:42PM EST2026-01-1636.9535.7536.90-0.09-0.24%518222.90%
AMZN260618P002000002024-02-29 2:08PM EST2026-06-1838.8637.5039.45+0.01+0.03%117723.15%