香港股市 將在 6 小時 56 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:95.00
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
AMZN230203C000950002023-01-27 3:59PM EST2023-02-038.828.758.95+2.17+32.63%6,48213,59085.21%
AMZN230210C000950002023-01-27 3:58PM EST2023-02-109.309.209.40+2.20+30.99%6381,83865.28%
AMZN230217C000950002023-01-27 3:59PM EST2023-02-179.809.709.90+2.20+28.95%7,14835,75259.03%
AMZN230224C000950002023-01-27 3:57PM EST2023-02-2410.2010.0010.20+2.70+36.00%2531,42654.00%
AMZN230303C000950002023-01-27 3:43PM EST2023-03-0311.1010.2510.55+3.15+39.62%5625650.95%
AMZN230310C000950002023-01-27 3:43PM EST2023-03-1011.3310.4511.05+11.33-6251.87%
AMZN230317C000950002023-01-27 3:56PM EST2023-03-1711.1711.0511.20+2.27+25.51%69523,00749.08%
AMZN230421C000950002023-01-27 3:58PM EST2023-04-2112.4812.4012.60+2.29+22.47%60112,28945.37%
AMZN230616C000950002023-01-27 3:57PM EST2023-06-1614.9014.7515.10+2.20+17.32%2905,17645.91%
AMZN230721C000950002023-01-27 3:41PM EST2023-07-2116.5015.7016.05+3.08+22.95%4691,80544.68%
AMZN230915C000950002023-01-27 3:33PM EST2023-09-1518.4017.3517.85+3.68+25.00%341,25944.86%
AMZN231020C000950002023-01-27 3:55PM EST2023-10-2018.4518.2518.90+2.80+17.89%8653245.04%
AMZN240119C000950002023-01-27 3:43PM EST2024-01-1921.3420.4520.95+2.81+15.16%1253,71344.34%
AMZN240315C000950002023-01-27 3:10PM EST2024-03-1522.7021.8523.40+3.14+16.05%1715047.31%
AMZN240621C000950002023-01-27 2:00PM EST2024-06-2124.3323.7024.50+2.58+11.86%1920,50645.00%
AMZN240920C000950002023-01-27 10:15AM EST2024-09-2025.5025.1026.40+2.75+12.09%142845.40%
AMZN250117C000950002023-01-27 3:52PM EST2025-01-1728.0027.5528.35+2.40+9.37%1022,53845.20%
AMZN250620C000950002023-01-27 3:11PM EST2025-06-2031.0528.8032.05+3.05+10.89%2222747.51%
AMZN251219C000950002023-01-27 2:59PM EST2025-12-1933.0530.9534.70+33.05-20847.51%
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
AMZN230203P000950002023-01-27 3:59PM EST2023-02-031.521.491.54-0.86-36.13%5,3644,89982.81%
AMZN230210P000950002023-01-27 3:59PM EST2023-02-101.891.871.92-0.86-31.27%9381,45762.62%
AMZN230217P000950002023-01-27 3:59PM EST2023-02-172.292.272.35-0.86-27.30%7,63937,04555.86%
AMZN230224P000950002023-01-27 3:52PM EST2023-02-242.462.492.56-0.94-27.65%35338850.42%
AMZN230303P000950002023-01-27 3:45PM EST2023-03-032.602.742.88-1.17-31.03%13321548.33%
AMZN230310P000950002023-01-27 3:48PM EST2023-03-102.852.883.15+2.85-32146.31%
AMZN230317P000950002023-01-27 3:59PM EST2023-03-173.273.253.35-0.88-21.20%1,23626,39544.37%
AMZN230421P000950002023-01-27 3:51PM EST2023-04-214.154.204.35-0.93-18.31%1,70615,81539.60%
AMZN230616P000950002023-01-27 3:58PM EST2023-06-165.905.906.05-0.98-14.24%33610,74538.09%
AMZN230721P000950002023-01-27 3:45PM EST2023-07-216.256.356.55-1.25-16.67%2244,16735.99%
AMZN230915P000950002023-01-27 3:48PM EST2023-09-157.407.407.65-1.40-15.91%784,80435.00%
AMZN231020P000950002023-01-27 3:49PM EST2023-10-207.757.858.10-1.43-15.58%1796434.02%
AMZN240119P000950002023-01-27 3:53PM EST2024-01-199.259.109.40-1.00-9.76%22711,53832.84%
AMZN240315P000950002023-01-27 10:42AM EST2024-03-159.859.3510.95-1.46-12.91%221,03534.38%
AMZN240621P000950002023-01-27 3:34PM EST2024-06-2110.5010.8011.25-1.95-15.66%5822,95231.57%
AMZN240920P000950002023-01-26 9:52AM EST2024-09-2013.1311.5512.050.00-2512730.73%
AMZN250117P000950002023-01-27 2:39PM EST2025-01-1712.7812.5013.00-1.67-11.56%2176,94629.87%
AMZN250620P000950002023-01-27 3:11PM EST2025-06-2013.8013.2515.10-1.20-8.00%2930530.70%
AMZN251219P000950002023-01-27 2:21PM EST2025-12-1915.1013.9516.30+15.10-5129.80%