香港股市 將在 6 小時 58 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:75.00
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
AMZN230203C000750002023-01-27 3:57PM EST2023-02-0327.3527.2027.45+3.65+15.40%60769115.23%
AMZN230210C000750002023-01-27 3:33PM EST2023-02-1028.5027.3527.55+7.48+35.59%733790.82%
AMZN230217C000750002023-01-27 1:30PM EST2023-02-1727.1027.5027.70+2.56+10.43%251,79381.25%
AMZN230224C000750002023-01-13 11:47AM EST2023-02-2422.3227.6027.850.00-505374.51%
AMZN230303C000750002023-01-26 2:02PM EST2023-03-0324.0027.6528.000.00-5269.29%
AMZN230317C000750002023-01-27 3:58PM EST2023-03-1728.0528.0028.25+3.05+12.20%663764.55%
AMZN230421C000750002023-01-27 12:06PM EST2023-04-2128.7228.6529.00+4.17+16.99%532857.96%
AMZN230616C000750002023-01-27 3:05PM EST2023-06-1630.7530.1030.45+4.50+17.14%781056.02%
AMZN230721C000750002023-01-27 2:38PM EST2023-07-2131.2030.7031.10+6.97+28.77%5319953.88%
AMZN230915C000750002023-01-27 3:36PM EST2023-09-1533.1831.9532.35+3.98+13.63%6328453.11%
AMZN231020C000750002023-01-27 2:35PM EST2023-10-2033.0532.4533.15+4.60+16.17%68252.36%
AMZN240119C000750002023-01-27 3:56PM EST2024-01-1934.6634.3034.85+3.44+11.02%1414,49051.71%
AMZN240315C000750002023-01-27 3:55PM EST2024-03-1535.4635.2535.95+35.46-6561051.46%
AMZN240621C000750002023-01-27 3:07PM EST2024-06-2137.6436.8037.55+8.65+29.84%1558950.85%
AMZN240920C000750002023-01-27 3:08PM EST2024-09-2039.1537.9039.15+4.48+12.92%318450.42%
AMZN250117C000750002023-01-27 3:14PM EST2025-01-1740.1739.3041.00+3.32+9.01%4687651.98%
AMZN250620C000750002023-01-27 11:02AM EST2025-06-2041.3040.6043.85+2.78+7.22%35553.34%
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
AMZN230203P000750002023-01-27 3:53PM EST2023-02-030.050.040.05-0.01-16.67%1,2322,488105.47%
AMZN230210P000750002023-01-27 3:59PM EST2023-02-100.110.100.12-0.04-26.67%10845481.64%
AMZN230217P000750002023-01-27 3:56PM EST2023-02-170.160.160.18-0.06-27.27%77326,62170.61%
AMZN230224P000750002023-01-27 3:32PM EST2023-02-240.200.220.24-0.11-35.48%1751,73764.06%
AMZN230303P000750002023-01-27 3:48PM EST2023-03-030.260.270.32-0.13-33.33%19935359.86%
AMZN230310P000750002023-01-27 2:40PM EST2023-03-100.330.320.42+0.33-12-57.08%
AMZN230317P000750002023-01-27 3:59PM EST2023-03-170.430.420.44-0.14-24.56%36717,73854.44%
AMZN230421P000750002023-01-27 3:53PM EST2023-04-210.780.780.81-0.20-20.41%4209,71448.00%
AMZN230616P000750002023-01-27 3:52PM EST2023-06-161.621.591.64-0.31-16.06%869,30545.29%
AMZN230721P000750002023-01-27 3:21PM EST2023-07-211.841.851.93-0.37-16.74%903,91442.65%
AMZN230915P000750002023-01-27 12:20PM EST2023-09-152.532.482.67-0.42-14.24%294,87341.53%
AMZN231020P000750002023-01-27 3:23PM EST2023-10-202.792.722.93-0.79-22.07%372,68540.05%
AMZN240119P000750002023-01-27 3:24PM EST2024-01-193.623.653.80-0.61-14.42%1287,95138.27%
AMZN240315P000750002023-01-27 3:08PM EST2024-03-154.003.854.45+4.00-3161738.03%
AMZN240621P000750002023-01-27 1:51PM EST2024-06-214.954.805.10-1.68-25.34%141,51636.30%
AMZN240920P000750002023-01-26 3:34PM EST2024-09-206.175.405.750.00-11,68935.34%
AMZN250117P000750002023-01-27 3:22PM EST2025-01-176.186.156.45-0.77-11.08%202,53834.12%
AMZN250620P000750002023-01-27 3:26PM EST2025-06-207.146.808.20-0.71-9.04%3514935.00%
AMZN251219P000750002023-01-27 3:56PM EST2025-12-198.057.809.10+8.05-12033.68%