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 |
---|
AMZN240531C00180000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.37 | 2.35 | 2.44 | -0.73 | -23.55% | 7,568 | 3,750 | 20.51% |
AMZN240607C00180000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.60 | 3.50 | 3.60 | -0.46 | -11.33% | 1,360 | 1,600 | 22.78% |
AMZN240614C00180000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 4.38 | 4.40 | 4.60 | -0.57 | -11.52% | 628 | 852 | 24.41% |
AMZN240621C00180000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.14 | 5.05 | 5.20 | -0.51 | -9.03% | 1,521 | 37,532 | 24.16% |
AMZN240628C00180000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 5.80 | 5.70 | 5.90 | -0.24 | -3.97% | 290 | 993 | 24.76% |
AMZN240719C00180000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 7.65 | 7.60 | 7.70 | -0.40 | -4.97% | 842 | 16,722 | 25.97% |
AMZN240816C00180000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 11.41 | 11.50 | 11.65 | -0.59 | -4.92% | 1,685 | 10,815 | 32.68% |
AMZN240920C00180000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 13.49 | 13.45 | 13.60 | -0.41 | -2.95% | 198 | 10,386 | 32.22% |
AMZN241018C00180000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 15.00 | 14.95 | 15.10 | -0.22 | -1.45% | 51 | 1,176 | 32.29% |
AMZN241115C00180000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 17.60 | 17.65 | 17.85 | +0.05 | +0.28% | 60 | 951 | 35.14% |
AMZN241220C00180000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 19.18 | 19.15 | 19.40 | -0.32 | -1.64% | 111 | 5,331 | 34.94% |
AMZN250117C00180000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 20.55 | 20.50 | 20.75 | -0.10 | -0.48% | 255 | 25,702 | 35.17% |
AMZN250321C00180000 | 2024-05-24 3:56PM EDT | 2025-03-21 | 24.00 | 23.95 | 24.30 | -0.25 | -1.03% | 44 | 2,823 | 36.77% |
AMZN250620C00180000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 28.41 | 28.20 | 28.60 | +0.20 | +0.71% | 170 | 4,067 | 38.08% |
AMZN250919C00180000 | 2024-05-24 11:47AM EDT | 2025-09-19 | 32.08 | 32.00 | 32.40 | -2.02 | -5.92% | 22 | 416 | 39.00% |
AMZN251219C00180000 | 2024-05-24 3:47PM EDT | 2025-12-19 | 35.45 | 35.55 | 36.05 | -2.55 | -6.71% | 2 | 3,178 | 39.93% |
AMZN260116C00180000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 36.52 | 36.45 | 36.90 | -0.15 | -0.41% | 8 | 7,561 | 39.94% |
AMZN260618C00180000 | 2024-05-24 3:31PM EDT | 2026-06-18 | 41.90 | 41.80 | 42.45 | +0.10 | +0.24% | 6 | 2,617 | 41.24% |
AMZN261218C00180000 | 2024-05-24 2:32PM EDT | 2026-12-18 | 47.50 | 46.95 | 48.00 | +0.36 | +0.76% | 51 | 2,049 | 42.05% |
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 |
---|
AMZN240531P00180000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.52 | 1.47 | 1.53 | -0.25 | -14.12% | 10,886 | 7,064 | 18.87% |
AMZN240607P00180000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 2.48 | 2.42 | 2.50 | -0.26 | -9.49% | 2,441 | 3,217 | 20.29% |
AMZN240614P00180000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 3.20 | 3.15 | 3.30 | -0.26 | -7.51% | 701 | 2,441 | 21.23% |
AMZN240621P00180000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.75 | -0.20 | -5.19% | 1,170 | 21,903 | 20.65% |
AMZN240628P00180000 | 2024-05-24 3:50PM EDT | 2024-06-28 | 4.23 | 4.05 | 4.25 | -0.10 | -2.31% | 181 | 519 | 20.72% |
AMZN240719P00180000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 5.45 | 5.35 | 5.45 | -0.03 | -0.55% | 1,032 | 13,359 | 20.65% |
AMZN240816P00180000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 8.69 | 8.50 | 8.65 | -0.01 | -0.11% | 240 | 9,162 | 26.15% |
AMZN240920P00180000 | 2024-05-24 3:31PM EDT | 2024-09-20 | 9.80 | 9.65 | 9.80 | -0.20 | -2.00% | 520 | 14,671 | 24.78% |
AMZN241018P00180000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 10.30 | 10.50 | 10.65 | -0.55 | -5.07% | 16 | 1,511 | 24.16% |
AMZN241115P00180000 | 2024-05-24 3:32PM EDT | 2024-11-15 | 12.65 | 12.35 | 12.55 | -0.15 | -1.17% | 35 | 716 | 25.98% |
AMZN241220P00180000 | 2024-05-24 3:07PM EDT | 2024-12-20 | 13.30 | 13.15 | 13.40 | -0.45 | -3.27% | 13 | 2,102 | 25.28% |
AMZN250117P00180000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 14.10 | 13.80 | 14.00 | +0.09 | +0.64% | 131 | 18,335 | 24.79% |
AMZN250321P00180000 | 2024-05-24 11:38AM EDT | 2025-03-21 | 15.50 | 15.75 | 16.10 | +0.55 | +3.68% | 2 | 9,532 | 25.28% |
AMZN250620P00180000 | 2024-05-24 1:25PM EDT | 2025-06-20 | 17.83 | 18.05 | 18.45 | +0.28 | +1.60% | 132 | 1,997 | 25.33% |
AMZN250919P00180000 | 2024-05-24 11:37AM EDT | 2025-09-19 | 19.70 | 20.00 | 20.50 | -0.65 | -3.19% | 3 | 211 | 25.32% |
AMZN251219P00180000 | 2024-05-23 3:55PM EDT | 2025-12-19 | 22.17 | 21.90 | 22.35 | 0.00 | - | 14 | 492 | 25.30% |
AMZN260116P00180000 | 2024-05-23 3:58PM EDT | 2026-01-16 | 22.30 | 22.25 | 22.70 | -0.10 | -0.45% | 6 | 5,871 | 25.09% |
AMZN260618P00180000 | 2024-05-23 2:34PM EDT | 2026-06-18 | 25.24 | 24.85 | 25.30 | 0.00 | - | 5 | 1,827 | 24.96% |
AMZN261218P00180000 | 2024-05-24 2:46PM EDT | 2026-12-18 | 26.87 | 26.55 | 27.80 | -0.75 | -2.72% | 152 | 215 | 24.60% |