拍板:160.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00160000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 24.25 | 24.55 | 25.25 | +0.15 | +0.62% | 160 | 318 | 57.81% |
| AMZN240531C00160000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 24.65 | 24.75 | 25.60 | -2.15 | -8.02% | 6 | 162 | 57.01% |
| AMZN240607C00160000 | 2024-05-16 3:01PM EDT | 2024-06-07 | 25.10 | 24.85 | 25.75 | 0.00 | - | 158 | 287 | 48.56% |
| AMZN240614C00160000 | 2024-05-17 11:00AM EDT | 2024-06-14 | 25.45 | 25.00 | 26.20 | +0.35 | +1.39% | 41 | 41 | 46.75% |
| AMZN240621C00160000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 25.58 | 25.50 | 26.20 | +0.38 | +1.51% | 235 | 83,076 | 41.81% |
| AMZN240719C00160000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 27.27 | 26.80 | 27.20 | +0.47 | +1.75% | 48 | 2,475 | 37.05% |
| AMZN240816C00160000 | 2024-05-17 2:43PM EDT | 2024-08-16 | 28.80 | 29.00 | 29.30 | -0.04 | -0.14% | 39 | 1,634 | 39.47% |
| AMZN240920C00160000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 30.48 | 30.55 | 30.95 | +0.48 | +1.60% | 14 | 9,220 | 38.72% |
| AMZN241018C00160000 | 2024-05-17 2:54PM EDT | 2024-10-18 | 31.90 | 31.85 | 32.10 | +0.65 | +2.08% | 7 | 1,021 | 38.14% |
| AMZN241115C00160000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 33.85 | 33.85 | 34.10 | -1.15 | -3.29% | 2 | 414 | 39.91% |
| AMZN241220C00160000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 35.10 | 35.30 | 35.55 | +0.01 | +0.03% | 5 | 3,404 | 39.67% |
| AMZN250117C00160000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 36.25 | 36.50 | 36.80 | -0.04 | -0.11% | 23 | 11,093 | 39.83% |
| AMZN250321C00160000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 39.43 | 39.45 | 39.80 | 0.00 | - | 3 | 542 | 40.78% |
| AMZN250620C00160000 | 2024-05-17 1:50PM EDT | 2025-06-20 | 43.79 | 43.25 | 43.65 | +0.99 | +2.31% | 2 | 3,091 | 41.67% |
| AMZN250919C00160000 | 2024-05-14 3:46PM EDT | 2025-09-19 | 49.08 | 46.65 | 47.10 | 0.00 | - | 1 | 2,748 | 42.28% |
| AMZN251219C00160000 | 2024-05-16 2:57PM EDT | 2025-12-19 | 50.00 | 49.90 | 50.40 | 0.00 | - | 8 | 2,662 | 42.92% |
| AMZN260116C00160000 | 2024-05-17 10:55AM EDT | 2026-01-16 | 51.00 | 50.75 | 51.25 | +0.06 | +0.12% | 1 | 4,008 | 42.96% |
| AMZN260618C00160000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 55.82 | 55.65 | 56.20 | +0.67 | +1.21% | 3 | 3,064 | 43.78% |
| AMZN261218C00160000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 61.18 | 60.05 | 61.90 | 0.00 | - | 26 | 152 | 44.90% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00160000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 245 | 1,548 | 45.31% |
| AMZN240531P00160000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2,091 | 2,368 | 35.74% |
| AMZN240607P00160000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 78 | 720 | 32.08% |
| AMZN240614P00160000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 134 | 281 | 29.69% |
| AMZN240621P00160000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.07 | -19.44% | 175 | 30,167 | 27.74% |
| AMZN240628P00160000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 0.39 | 0.33 | 0.41 | -0.07 | -15.22% | 165 | 123 | 27.22% |
| AMZN240719P00160000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.74 | -0.08 | -9.64% | 85 | 6,960 | 25.54% |
| AMZN240816P00160000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 2.24 | 2.14 | 2.20 | -0.13 | -5.49% | 125 | 6,747 | 29.46% |
| AMZN240920P00160000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 3.10 | 2.94 | 3.05 | -0.05 | -1.59% | 63 | 6,638 | 28.26% |
| AMZN241018P00160000 | 2024-05-17 10:34AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.65 | -0.40 | -10.00% | 12 | 2,959 | 27.48% |
| AMZN241115P00160000 | 2024-05-17 11:35AM EDT | 2024-11-15 | 5.04 | 4.85 | 4.95 | -0.16 | -3.08% | 14 | 2,439 | 28.86% |
| AMZN241220P00160000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 5.70 | 5.50 | 5.65 | -0.20 | -3.39% | 1 | 5,948 | 28.11% |
| AMZN250117P00160000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 6.28 | 6.10 | 6.25 | -0.14 | -2.18% | 217 | 7,573 | 27.78% |
| AMZN250321P00160000 | 2024-05-17 1:43PM EDT | 2025-03-21 | 7.90 | 7.80 | 8.00 | -0.11 | -1.37% | 3 | 3,843 | 28.11% |
| AMZN250620P00160000 | 2024-05-17 1:51PM EDT | 2025-06-20 | 9.90 | 9.85 | 10.05 | -0.40 | -3.88% | 7 | 3,652 | 28.01% |
| AMZN250919P00160000 | 2024-05-16 2:01PM EDT | 2025-09-19 | 11.78 | 11.55 | 11.85 | 0.00 | - | 2 | 503 | 27.84% |
| AMZN251219P00160000 | 2024-05-17 2:26PM EDT | 2025-12-19 | 13.50 | 13.30 | 13.55 | -0.05 | -0.37% | 2 | 1,545 | 27.75% |
| AMZN260116P00160000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 13.87 | 13.65 | 13.95 | -0.20 | -1.42% | 2 | 4,197 | 27.60% |
| AMZN260618P00160000 | 2024-05-16 2:49PM EDT | 2026-06-18 | 16.23 | 16.00 | 16.45 | +0.08 | +0.50% | 1 | 725 | 27.44% |
| AMZN261218P00160000 | 2024-05-10 3:12PM EDT | 2026-12-18 | 18.20 | 18.05 | 19.10 | 0.00 | - | 1 | 1,186 | 27.25% |
