香港股市 將在 6 小時 7 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:80.00
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
AMZN230203C000800002023-01-27 3:53PM EST2023-02-0322.3022.3022.50+3.37+17.80%58554104.49%
AMZN230210C000800002023-01-27 3:18PM EST2023-02-1023.0522.4522.65+4.79+26.23%24880.57%
AMZN230217C000800002023-01-27 3:46PM EST2023-02-1723.4022.6522.85+4.60+24.47%3110,30472.56%
AMZN230224C000800002023-01-27 10:31AM EST2023-02-2422.9022.8023.10+4.17+22.26%319167.77%
AMZN230303C000800002023-01-27 3:57PM EST2023-03-0323.2022.9023.30+3.45+17.47%71063.57%
AMZN230317C000800002023-01-27 3:40PM EST2023-03-1724.3023.3523.60+4.40+22.11%401,00559.42%
AMZN230421C000800002023-01-27 3:52PM EST2023-04-2124.5024.2024.50+3.00+13.95%842,88353.98%
AMZN230616C000800002023-01-27 1:56PM EST2023-06-1626.0025.9026.20+3.00+13.04%422,91652.75%
AMZN230721C000800002023-01-27 3:21PM EST2023-07-2127.1526.5527.00+3.38+14.22%3851250.98%
AMZN230915C000800002023-01-27 3:05PM EST2023-09-1528.6027.9528.45+3.10+12.16%3945050.60%
AMZN231020C000800002023-01-27 10:16AM EST2023-10-2028.2028.6029.20+2.26+8.71%1330651.09%
AMZN240119C000800002023-01-27 3:57PM EST2024-01-1930.7830.4531.05+2.58+9.15%67013,70350.21%
AMZN240315C000800002023-01-27 3:52PM EST2024-03-1531.9631.5533.00+4.12+14.80%26829250.37%
AMZN240621C000800002023-01-27 3:49PM EST2024-06-2133.9533.1533.95+2.98+9.62%1810,94549.77%
AMZN240920C000800002023-01-27 3:56PM EST2024-09-2035.3034.4035.55+3.80+12.06%1724049.77%
AMZN250117C000800002023-01-27 3:12PM EST2025-01-1736.9536.0037.00+2.95+8.68%1963,14548.70%
AMZN250620C000800002023-01-27 3:33PM EST2025-06-2040.0038.8040.60+3.62+9.95%754351.50%
AMZN251219C000800002023-01-27 3:53PM EST2025-12-1941.7440.0043.15+41.74-10451.59%
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
AMZN230203P000800002023-01-27 3:59PM EST2023-02-030.100.090.11-0.05-33.33%1,4146,70096.48%
AMZN230210P000800002023-01-27 3:53PM EST2023-02-100.200.200.22-0.10-33.33%7191,37074.61%
AMZN230217P000800002023-01-27 3:58PM EST2023-02-170.320.310.33-0.12-27.27%2,43426,82565.43%
AMZN230224P000800002023-01-27 3:53PM EST2023-02-240.400.390.44-0.14-25.93%2631,07259.57%
AMZN230303P000800002023-01-27 3:51PM EST2023-03-030.490.490.54-0.20-28.99%24050955.81%
AMZN230310P000800002023-01-27 3:32PM EST2023-03-100.510.560.69+0.51-35-53.27%
AMZN230317P000800002023-01-27 3:52PM EST2023-03-170.720.700.74-0.22-23.40%51827,69751.03%
AMZN230421P000800002023-01-27 3:53PM EST2023-04-211.231.221.25-0.35-22.15%30110,46245.36%
AMZN230616P000800002023-01-27 3:33PM EST2023-06-162.142.262.37-0.54-20.15%1,91116,37043.54%
AMZN230721P000800002023-01-27 3:54PM EST2023-07-212.652.562.73-0.47-15.06%4145,14841.09%
AMZN230915P000800002023-01-27 3:52PM EST2023-09-153.433.353.50-0.67-16.34%8447,98439.55%
AMZN231020P000800002023-01-27 3:41PM EST2023-10-203.603.703.90-0.75-17.24%381,62538.61%
AMZN240119P000800002023-01-27 3:27PM EST2024-01-194.624.704.85-0.82-15.07%54621,22636.79%
AMZN240315P000800002023-01-27 3:19PM EST2024-03-155.104.705.85-0.85-14.29%81,23937.48%
AMZN240621P000800002023-01-27 1:57PM EST2024-06-216.136.006.25-0.82-11.80%154,05534.83%
AMZN240920P000800002023-01-27 3:05PM EST2024-09-206.706.557.00-1.24-15.62%32,19834.05%
AMZN250117P000800002023-01-27 3:08PM EST2025-01-177.457.457.80-1.05-12.35%4810,32532.99%
AMZN250620P000800002023-01-27 1:19PM EST2025-06-208.808.159.65-0.66-6.98%5815233.81%
AMZN251219P000800002023-01-27 3:26PM EST2025-12-199.348.5510.00+9.34-7031.42%