香港股市 將在 6 小時 9 分鐘 開市

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
102.24+3.02 (+3.04%)
收市價: 04:00PM EST
102.10 -0.14 (-0.14%)
收市後: 07:59PM EST
價內期權
拍板:60.00
認購期權範圍2023年2月3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
AMZN230203C000600002023-01-27 11:17AM EST2023-02-0341.2642.2042.40+15.61+60.86%130178.13%
AMZN230210C000600002023-01-19 10:38AM EST2023-02-1034.2042.2042.450.00-47126.95%
AMZN230217C000600002023-01-27 3:39PM EST2023-02-1743.2642.3042.55+4.91+12.80%422,473114.65%
AMZN230317C000600002023-01-27 3:33PM EST2023-03-1743.8442.6042.85+5.57+14.55%117487.89%
AMZN230421C000600002023-01-27 3:31PM EST2023-04-2144.0042.9543.25+3.70+9.18%316575.59%
AMZN230616C000600002023-01-27 3:03PM EST2023-06-1644.2043.7044.10+4.25+10.64%371,38569.04%
AMZN230721C000600002023-01-27 3:34PM EST2023-07-2145.4444.1044.50+6.21+15.83%18365.65%
AMZN230915C000600002023-01-27 3:40PM EST2023-09-1546.0444.7545.45+6.44+16.26%218163.29%
AMZN231020C000600002023-01-26 9:37AM EST2023-10-2042.5045.1545.850.00-242061.62%
AMZN240119C000600002023-01-27 3:08PM EST2024-01-1947.5046.4047.20+3.95+9.07%191,36260.07%
AMZN240315C000600002023-01-25 2:28PM EST2024-03-1542.1646.5048.70+42.16--159.52%
AMZN240621C000600002023-01-27 11:23AM EST2024-06-2148.5048.1549.35+3.30+7.30%577358.06%
AMZN240920C000600002023-01-05 3:48PM EST2024-09-2034.0048.8050.600.00-101356.83%
AMZN250117C000600002023-01-27 3:36PM EST2025-01-1752.1049.9551.95+4.36+9.13%846455.84%
AMZN250620C000600002023-01-27 12:09PM EST2025-06-2052.3750.6054.70+2.97+6.01%241555.40%
AMZN251219C000600002023-01-27 12:29PM EST2025-12-1956.2052.0056.50+56.20-16254.38%
認沽盤範圍2023年2月3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
AMZN230203P000600002023-01-27 12:08PM EST2023-02-030.010.000.010.00-1,0015,964137.50%
AMZN230210P000600002023-01-26 2:25PM EST2023-02-100.010.010.030.00-2176106.25%
AMZN230217P000600002023-01-27 3:45PM EST2023-02-170.030.030.05+0.01+50.00%2947,67192.97%
AMZN230224P000600002023-01-27 3:40PM EST2023-02-240.040.040.06-0.05-55.56%10315382.42%
AMZN230303P000600002023-01-27 3:33PM EST2023-03-030.060.050.08-0.01-14.29%275675.78%
AMZN230317P000600002023-01-27 3:56PM EST2023-03-170.090.090.11-0.02-18.18%33518,07267.58%
AMZN230421P000600002023-01-27 3:45PM EST2023-04-210.190.190.20-0.05-20.83%1923,74656.84%
AMZN230616P000600002023-01-27 3:16PM EST2023-06-160.460.460.52-0.14-23.33%465,79351.78%
AMZN230721P000600002023-01-27 12:29PM EST2023-07-210.600.610.66-0.16-21.05%303,31849.22%
AMZN230915P000600002023-01-27 3:51PM EST2023-09-150.970.931.01-0.35-26.52%251,12147.19%
AMZN231020P000600002023-01-27 3:54PM EST2023-10-201.101.051.18-0.50-31.25%1590545.68%
AMZN240119P000600002023-01-27 3:34PM EST2024-01-191.571.561.65-0.30-16.04%25113,85543.08%
AMZN240315P000600002023-01-27 1:02PM EST2024-03-151.851.132.61-0.45-19.57%1945.92%
AMZN240621P000600002023-01-27 10:41AM EST2024-06-212.352.252.48-0.43-15.47%4380940.61%
AMZN240920P000600002023-01-27 9:50AM EST2024-09-202.932.592.97-0.20-6.39%61,70239.67%
AMZN250117P000600002023-01-27 2:44PM EST2025-01-173.253.153.45-0.50-13.33%103,09438.15%
AMZN250620P000600002023-01-27 11:31AM EST2025-06-204.003.754.80-0.41-9.30%1133639.14%
AMZN251219P000600002023-01-27 11:04AM EST2025-12-194.693.554.95+4.69-8136.04%