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
180.80+0.97 (+0.54%)
市場開市。 截至 11:39AM EDT。
價內期權
拍板:215.00
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
AMZN240328C002150002024-03-26 11:34AM EDT2024-03-280.010.000.010.00-21,477112.50%
AMZN240405C002150002024-03-25 10:30AM EDT2024-04-050.010.000.010.00-226839.84%
AMZN240412C002150002024-03-28 10:07AM EDT2024-04-120.020.010.02+0.01+100.00%3611932.03%
AMZN240419C002150002024-03-28 10:34AM EDT2024-04-190.020.020.03-0.01-33.33%21,53127.93%
AMZN240426C002150002024-03-28 10:14AM EDT2024-04-260.370.370.38+0.03+8.82%512735.79%
AMZN240503C002150002024-03-28 10:14AM EDT2024-05-030.720.690.78+0.11+18.03%410237.62%
AMZN240517C002150002024-03-28 11:12AM EDT2024-05-171.011.021.04+0.03+3.06%45870,28434.39%
AMZN240621C002150002024-03-28 9:53AM EDT2024-06-211.921.811.86+0.23+13.61%32,92231.13%
AMZN240719C002150002024-03-28 10:44AM EDT2024-07-192.582.522.59+0.35+15.70%41,57730.04%
AMZN240816C002150002024-03-28 9:41AM EDT2024-08-164.154.204.30+0.40+10.67%249832.36%
AMZN240920C002150002024-03-28 9:57AM EDT2024-09-205.475.255.35+0.65+13.49%21,14931.68%
AMZN241018C002150002024-03-27 1:54PM EDT2024-10-186.306.106.25+0.59+10.33%135231.49%
AMZN241115C002150002024-03-27 3:10PM EDT2024-11-157.508.058.200.00-815933.50%
AMZN241220C002150002024-03-27 3:28PM EDT2024-12-208.509.159.300.00-1156833.24%
AMZN250117C002150002024-03-28 11:21AM EDT2025-01-1710.1010.0010.15+0.60+6.32%64,78533.08%
AMZN250321C002150002024-03-28 9:45AM EDT2025-03-2113.0512.8513.00+1.10+9.21%948334.32%
AMZN250620C002150002024-03-28 9:50AM EDT2025-06-2016.5016.4516.65+0.41+2.55%138035.41%
AMZN250919C002150002024-03-25 3:10PM EDT2025-09-1919.5019.8520.050.00-12536.25%
AMZN251219C002150002024-03-22 12:42PM EDT2025-12-1921.9023.2023.450.00-18537.15%
AMZN260116C002150002024-03-27 3:54PM EDT2026-01-1623.3024.0024.30-0.15-0.64%61,58037.24%
AMZN260618C002150002024-03-28 11:01AM EDT2026-06-1829.1329.0029.55-0.07-0.24%211338.43%
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
AMZN240328P002150002024-02-26 1:57PM EDT2024-03-2840.2534.9035.350.00-20238.57%
AMZN240405P002150002024-03-28 9:55AM EDT2024-04-0533.9934.1034.35-5.01-12.85%3055.66%
AMZN240412P002150002024-03-15 12:21PM EDT2024-04-1240.6933.9534.300.00--039.26%
AMZN240419P002150002024-03-26 3:18PM EDT2024-04-1935.7334.0534.300.00-1132.81%
AMZN240517P002150002024-02-21 3:53PM EDT2024-05-1747.6535.8036.500.00-13443.23%
AMZN240621P002150002024-03-26 2:41PM EDT2024-06-2135.3534.4034.700.00-10010522.41%
AMZN240719P002150002024-03-01 4:46PM EDT2024-07-1936.9034.3535.200.00-14322.82%
AMZN240920P002150002024-03-15 12:08PM EDT2024-09-2041.6135.6036.000.00-2521.53%
AMZN241018P002150002024-02-12 1:09PM EDT2024-10-1841.9739.1039.300.00--128.89%
AMZN241115P002150002024-02-16 1:14PM EDT2024-11-1545.9841.5542.700.00-2534.13%
AMZN241220P002150002024-02-13 4:56PM EDT2024-12-2047.0838.7539.350.00-22725.38%
AMZN250117P002150002024-03-27 1:22PM EDT2025-01-1738.7337.4037.850.00-85821.09%
AMZN250321P002150002024-03-22 1:53PM EDT2025-03-2140.0138.7539.150.00-1121.58%
AMZN250620P002150002024-03-21 10:39AM EDT2025-06-2040.6540.3040.750.00-56721.74%
AMZN250919P002150002024-03-27 11:11AM EDT2025-09-1943.6041.2542.200.00-282821.77%
AMZN260116P002150002024-02-12 3:50PM EDT2026-01-1648.3745.1046.350.00-210324.42%
AMZN260618P002150002024-03-25 9:50AM EDT2026-06-1846.6545.3546.250.00-24021.91%