認購期權範圍2024年5月31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 |
---|
AMZN240531C00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.16 | 6.15 | 6.30 | -0.67 | -9.81% | 646 | 1,048 | 24.51% |
AMZN240607C00175000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 6.80 | 6.90 | 7.10 | -0.45 | -6.21% | 102 | 584 | 25.17% |
AMZN240614C00175000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 7.80 | 7.65 | 7.90 | +0.08 | +1.04% | 97 | 502 | 26.12% |
AMZN240621C00175000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 8.35 | 8.25 | 8.45 | -0.50 | -5.65% | 414 | 18,866 | 25.77% |
AMZN240628C00175000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 9.10 | 8.95 | 9.10 | -0.25 | -2.67% | 96 | 170 | 26.28% |
AMZN240719C00175000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 10.80 | 10.70 | 10.80 | -0.28 | -2.53% | 341 | 6,667 | 27.28% |
AMZN240816C00175000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 14.50 | 14.40 | 14.60 | -0.25 | -1.69% | 193 | 5,820 | 33.81% |
AMZN240920C00175000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 16.44 | 16.35 | 16.55 | +0.09 | +0.55% | 6,086 | 129,321 | 33.31% |
AMZN241018C00175000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 17.78 | 17.85 | 18.10 | -0.02 | -0.11% | 6 | 916 | 33.48% |
AMZN241115C00175000 | 2024-05-24 10:43AM EDT | 2024-11-15 | 21.05 | 20.40 | 20.70 | +0.47 | +2.28% | 1 | 1,655 | 36.06% |
AMZN241220C00175000 | 2024-05-24 3:34PM EDT | 2024-12-20 | 21.91 | 22.05 | 22.25 | -0.24 | -1.08% | 5 | 3,220 | 35.85% |
AMZN250117C00175000 | 2024-05-24 2:30PM EDT | 2025-01-17 | 23.25 | 23.35 | 23.50 | -0.05 | -0.21% | 53 | 11,734 | 35.89% |
AMZN250321C00175000 | 2024-05-24 1:11PM EDT | 2025-03-21 | 27.75 | 26.70 | 27.05 | +1.08 | +4.05% | 3 | 1,723 | 37.52% |
AMZN250620C00175000 | 2024-05-24 1:45PM EDT | 2025-06-20 | 30.90 | 30.90 | 31.40 | -0.40 | -1.28% | 226 | 6,006 | 38.92% |
AMZN250919C00175000 | 2024-05-24 2:28PM EDT | 2025-09-19 | 35.50 | 34.65 | 35.10 | -0.70 | -1.93% | 1 | 187 | 39.71% |
AMZN251219C00175000 | 2024-05-24 10:58AM EDT | 2025-12-19 | 38.40 | 38.15 | 38.65 | -0.51 | -1.31% | 2 | 1,852 | 40.54% |
AMZN260116C00175000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 39.50 | 39.05 | 39.55 | +0.15 | +0.38% | 12 | 5,610 | 40.61% |
AMZN260618C00175000 | 2024-05-23 2:17PM EDT | 2026-06-18 | 44.70 | 44.20 | 44.95 | 0.00 | - | 3 | 983 | 41.77% |
AMZN261218C00175000 | 2024-05-24 2:23PM EDT | 2026-12-18 | 50.96 | 49.20 | 50.55 | +1.46 | +2.95% | 19 | 488 | 42.67% |
認沽盤範圍2024年5月31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 |
---|
AMZN240531P00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.32 | -0.20 | -38.46% | 4,027 | 8,498 | 20.48% |
AMZN240607P00175000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.91 | 0.88 | 0.92 | -0.22 | -19.47% | 1,982 | 12,095 | 21.19% |
AMZN240614P00175000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 1.55 | 1.47 | 1.57 | -0.18 | -10.40% | 1,603 | 4,458 | 22.14% |
AMZN240621P00175000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.91 | 1.89 | 1.94 | -0.24 | -11.16% | 1,268 | 17,621 | 21.40% |
AMZN240628P00175000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 2.38 | 2.26 | 2.40 | -0.11 | -4.42% | 230 | 3,721 | 21.53% |
AMZN240719P00175000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | -0.13 | -3.58% | 637 | 7,202 | 21.56% |
AMZN240816P00175000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 6.62 | 6.45 | 6.60 | +0.04 | +0.61% | 367 | 8,114 | 27.02% |
AMZN240920P00175000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 7.75 | 7.60 | 7.75 | -0.37 | -4.56% | 323 | 5,786 | 25.63% |
AMZN241018P00175000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 8.55 | 8.35 | 8.55 | -0.35 | -3.93% | 317 | 2,209 | 24.88% |
AMZN241115P00175000 | 2024-05-24 3:32PM EDT | 2024-11-15 | 10.48 | 10.25 | 10.45 | -0.24 | -2.24% | 3 | 873 | 26.76% |
AMZN241220P00175000 | 2024-05-24 3:37PM EDT | 2024-12-20 | 11.32 | 11.05 | 11.30 | -0.28 | -2.41% | 12 | 2,937 | 26.04% |
AMZN250117P00175000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 11.90 | 11.65 | 11.90 | +0.07 | +0.59% | 199 | 7,680 | 25.53% |
AMZN250321P00175000 | 2024-05-24 3:24PM EDT | 2025-03-21 | 13.90 | 13.65 | 13.95 | +0.59 | +4.43% | 29 | 1,491 | 25.94% |
AMZN250620P00175000 | 2024-05-24 2:40PM EDT | 2025-06-20 | 15.90 | 15.90 | 16.30 | +0.17 | +1.08% | 1 | 3,284 | 25.98% |
AMZN250919P00175000 | 2024-05-21 3:52PM EDT | 2025-09-19 | 17.62 | 17.90 | 18.30 | 0.00 | - | 12 | 140 | 25.90% |
AMZN251219P00175000 | 2024-05-22 10:17AM EDT | 2025-12-19 | 18.90 | 19.70 | 20.15 | 0.00 | - | 1 | 2,376 | 25.88% |
AMZN260116P00175000 | 2024-05-24 9:58AM EDT | 2026-01-16 | 20.36 | 20.10 | 20.50 | +0.63 | +3.19% | 5 | 954 | 25.66% |
AMZN260618P00175000 | 2024-05-21 9:31AM EDT | 2026-06-18 | 22.70 | 22.45 | 23.05 | 0.00 | - | 4 | 796 | 25.46% |
AMZN261218P00175000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 25.50 | 24.85 | 25.70 | +1.04 | +4.25% | 152 | 349 | 25.23% |