拍板:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00170000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 14.64 | 14.65 | 15.45 | +0.49 | +3.46% | 542 | 839 | 51.22% |
| AMZN240531C00170000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 15.09 | 14.90 | 15.70 | +0.29 | +1.96% | 632 | 432 | 39.58% |
| AMZN240607C00170000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 15.56 | 15.35 | 16.00 | +0.76 | +5.14% | 12 | 173 | 35.30% |
| AMZN240614C00170000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 15.80 | 15.75 | 16.35 | 0.00 | - | 61 | 56 | 33.35% |
| AMZN240621C00170000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 16.14 | 16.25 | 16.50 | +0.04 | +0.25% | 121 | 12,141 | 30.84% |
| AMZN240628C00170000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 16.25 | 16.65 | 17.00 | -1.90 | -10.47% | 46 | 53 | 31.09% |
| AMZN240719C00170000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 17.77 | 18.05 | 18.20 | +0.27 | +1.54% | 70 | 20,951 | 30.66% |
| AMZN240816C00170000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 20.85 | 21.10 | 21.30 | -0.16 | -0.76% | 52 | 3,126 | 35.76% |
| AMZN240920C00170000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 22.78 | 22.95 | 23.20 | +0.34 | +1.52% | 31 | 7,471 | 35.43% |
| AMZN241018C00170000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 24.20 | 24.35 | 24.60 | +0.07 | +0.29% | 4 | 337 | 35.34% |
| AMZN241115C00170000 | 2024-05-17 1:55PM EDT | 2024-11-15 | 27.25 | 26.75 | 26.95 | +0.46 | +1.72% | 33 | 578 | 37.53% |
| AMZN241220C00170000 | 2024-05-17 12:29PM EDT | 2024-12-20 | 28.15 | 28.25 | 28.50 | +0.04 | +0.14% | 5 | 1,955 | 37.37% |
| AMZN250117C00170000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 29.40 | 29.55 | 29.80 | +0.10 | +0.34% | 140 | 18,807 | 37.53% |
| AMZN250321C00170000 | 2024-05-17 2:21PM EDT | 2025-03-21 | 32.77 | 32.85 | 33.15 | -0.04 | -0.12% | 1 | 862 | 38.86% |
| AMZN250620C00170000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 36.72 | 36.80 | 37.30 | 0.00 | - | 20 | 9,483 | 40.00% |
| AMZN250919C00170000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 41.25 | 40.55 | 40.95 | 0.00 | - | 1 | 199 | 40.74% |
| AMZN251219C00170000 | 2024-05-17 3:46PM EDT | 2025-12-19 | 43.92 | 44.00 | 44.40 | -1.53 | -3.37% | 5 | 2,448 | 41.46% |
| AMZN260116C00170000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 44.81 | 44.90 | 45.30 | +0.01 | +0.02% | 85 | 5,077 | 41.53% |
| AMZN260618C00170000 | 2024-05-17 10:04AM EDT | 2026-06-18 | 50.05 | 50.05 | 50.55 | -0.80 | -1.57% | 5 | 3,174 | 42.53% |
| AMZN261218C00170000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 55.25 | 54.70 | 56.30 | -0.75 | -1.34% | 3 | 4,025 | 43.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00170000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 623 | 1,584 | 31.84% |
| AMZN240531P00170000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | -0.12 | -37.50% | 310 | 1,464 | 25.83% |
| AMZN240607P00170000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 0.39 | 0.34 | 0.38 | -0.14 | -26.42% | 193 | 1,157 | 24.61% |
| AMZN240614P00170000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.64 | 0.57 | 0.63 | -0.13 | -16.88% | 105 | 905 | 24.34% |
| AMZN240621P00170000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.81 | 0.77 | 0.79 | -0.21 | -20.59% | 1,529 | 23,003 | 23.27% |
| AMZN240628P00170000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 1.07 | 0.99 | 1.05 | -0.24 | -18.32% | 126 | 632 | 23.22% |
| AMZN240719P00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.79 | 1.72 | 1.77 | -0.32 | -15.17% | 223 | 24,788 | 22.85% |
| AMZN240816P00170000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 4.16 | 4.05 | 4.15 | -0.44 | -9.57% | 526 | 8,041 | 27.77% |
| AMZN240920P00170000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.25 | -0.30 | -5.36% | 16 | 6,380 | 26.71% |
| AMZN241018P00170000 | 2024-05-17 12:35PM EDT | 2024-10-18 | 6.15 | 5.80 | 6.00 | -0.05 | -0.81% | 30 | 1,858 | 26.03% |
| AMZN241115P00170000 | 2024-05-17 12:13PM EDT | 2024-11-15 | 7.80 | 7.45 | 7.65 | -0.05 | -0.64% | 2 | 874 | 27.63% |
| AMZN241220P00170000 | 2024-05-17 1:02PM EDT | 2024-12-20 | 8.51 | 8.25 | 8.40 | +0.26 | +3.15% | 258 | 2,312 | 26.81% |
| AMZN250117P00170000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 9.08 | 8.85 | 9.05 | +0.03 | +0.33% | 7 | 10,975 | 26.45% |
| AMZN250321P00170000 | 2024-05-17 3:06PM EDT | 2025-03-21 | 11.01 | 10.85 | 11.05 | -0.03 | -0.27% | 3 | 2,007 | 26.90% |
| AMZN250620P00170000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 14.00 | 13.05 | 13.35 | 0.00 | - | 3 | 2,361 | 26.94% |
| AMZN250919P00170000 | 2024-05-17 2:40PM EDT | 2025-09-19 | 15.22 | 14.95 | 15.30 | -0.10 | -0.65% | 1 | 520 | 26.81% |
| AMZN251219P00170000 | 2024-05-17 2:27PM EDT | 2025-12-19 | 17.10 | 16.75 | 17.10 | -0.33 | -1.89% | 4 | 1,708 | 26.74% |
| AMZN260116P00170000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 17.50 | 17.15 | 17.50 | 0.00 | - | 30 | 1,348 | 26.58% |
| AMZN260618P00170000 | 2024-05-16 1:15PM EDT | 2026-06-18 | 19.75 | 19.60 | 20.10 | 0.00 | - | 15 | 1,222 | 26.42% |
| AMZN261218P00170000 | 2024-05-15 3:53PM EDT | 2026-12-18 | 22.20 | 21.70 | 22.80 | 0.00 | - | 2 | 377 | 26.20% |
