拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00205000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.02 | 0.00 | - | 592 | 2,973 | 30.86% |
| AMZN240531C00205000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 915 | 3,793 | 25.78% |
| AMZN240607C00205000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 108 | 6,253 | 24.12% |
| AMZN240614C00205000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 0.26 | 0.27 | 0.28 | -0.04 | -13.33% | 666 | 865 | 23.29% |
| AMZN240621C00205000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.38 | 0.41 | 0.45 | -0.07 | -15.56% | 335 | 16,423 | 23.12% |
| AMZN240628C00205000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.59 | 0.57 | 0.68 | -0.07 | -10.61% | 73 | 168 | 23.38% |
| AMZN240719C00205000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.29 | 1.31 | 1.35 | -0.11 | -7.86% | 459 | 15,065 | 23.29% |
| AMZN240816C00205000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 3.85 | 3.90 | 4.00 | -0.15 | -3.75% | 188 | 14,091 | 29.38% |
| AMZN240920C00205000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 5.38 | 5.40 | 5.55 | -0.03 | -0.55% | 39 | 4,529 | 29.20% |
| AMZN241018C00205000 | 2024-05-17 2:56PM EDT | 2024-10-18 | 6.70 | 6.65 | 6.80 | -0.05 | -0.74% | 128 | 861 | 29.35% |
| AMZN241115C00205000 | 2024-05-17 3:33PM EDT | 2024-11-15 | 9.04 | 9.10 | 9.30 | -0.06 | -0.66% | 58 | 1,017 | 32.19% |
| AMZN241220C00205000 | 2024-05-17 2:31PM EDT | 2024-12-20 | 10.42 | 10.55 | 10.75 | -0.18 | -1.70% | 6 | 1,861 | 32.17% |
| AMZN250117C00205000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 11.70 | 11.75 | 11.90 | -0.07 | -0.59% | 21 | 2,206 | 32.25% |
| AMZN250321C00205000 | 2024-05-16 1:11PM EDT | 2025-03-21 | 16.04 | 15.20 | 15.45 | 0.00 | - | 16 | 578 | 34.14% |
| AMZN250620C00205000 | 2024-05-17 2:48PM EDT | 2025-06-20 | 19.42 | 19.45 | 19.70 | +0.10 | +0.52% | 3 | 3,904 | 35.56% |
| AMZN250919C00205000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 23.24 | 23.35 | 23.65 | -1.46 | -5.91% | 3 | 104 | 36.72% |
| AMZN251219C00205000 | 2024-05-16 11:56AM EDT | 2025-12-19 | 27.03 | 27.00 | 27.35 | -0.79 | -2.84% | 1 | 2,552 | 37.70% |
| AMZN260116C00205000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 28.09 | 27.95 | 28.25 | -1.11 | -3.80% | 3 | 917 | 37.77% |
| AMZN260618C00205000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 33.55 | 33.50 | 33.90 | -1.30 | -3.73% | 3 | 263 | 39.08% |
| AMZN261218C00205000 | 2024-05-17 10:21AM EDT | 2026-12-18 | 39.30 | 38.80 | 40.20 | -0.72 | -1.80% | 51 | 212 | 40.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00205000 | 2024-05-13 1:11PM EDT | 2024-05-24 | 19.40 | 20.05 | 20.50 | 0.00 | - | 8 | 0 | 43.56% |
| AMZN240531P00205000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 17.76 | 20.05 | 20.55 | 0.00 | - | 1 | 1 | 32.18% |
| AMZN240607P00205000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 20.50 | 19.95 | 20.65 | 0.00 | - | 380 | 5 | 28.22% |
| AMZN240614P00205000 | 2024-05-16 9:35AM EDT | 2024-06-14 | 18.70 | 19.80 | 20.70 | 0.00 | - | 15 | 65 | 25.17% |
| AMZN240621P00205000 | 2024-05-17 1:01PM EDT | 2024-06-21 | 20.66 | 20.05 | 20.55 | +0.06 | +0.29% | 2 | 1,212 | 20.39% |
| AMZN240628P00205000 | 2024-05-14 2:32PM EDT | 2024-06-28 | 18.27 | 19.95 | 20.80 | 0.00 | - | 40 | 19 | 21.66% |
| AMZN240719P00205000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 21.12 | 20.30 | 20.70 | +0.27 | +1.29% | 50 | 198 | 16.80% |
| AMZN240816P00205000 | 2024-05-16 2:21PM EDT | 2024-08-16 | 22.40 | 21.75 | 22.20 | 0.00 | - | 3 | 47 | 21.78% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 22.40 | 23.05 | 0.00 | - | 3 | 33 | 21.30% |
| AMZN241018P00205000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 22.85 | 23.05 | 23.65 | 0.00 | - | 12 | 40 | 20.91% |
| AMZN241115P00205000 | 2024-05-16 10:06AM EDT | 2024-11-15 | 24.08 | 24.60 | 25.15 | 0.00 | - | 4 | 3 | 22.75% |
| AMZN241220P00205000 | 2024-05-13 3:53PM EDT | 2024-12-20 | 24.80 | 25.25 | 25.90 | 0.00 | - | 1 | 155 | 22.37% |
| AMZN250117P00205000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 27.01 | 25.70 | 26.35 | 0.00 | - | 1 | 134 | 21.90% |
| AMZN250321P00205000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 28.10 | 27.60 | 28.05 | +1.37 | +5.13% | 6 | 75 | 22.32% |
| AMZN250620P00205000 | 2024-05-13 10:39AM EDT | 2025-06-20 | 29.45 | 29.85 | 30.25 | 0.00 | - | 9 | 976 | 22.66% |
| AMZN250919P00205000 | 2024-05-14 1:03PM EDT | 2025-09-19 | 31.80 | 31.75 | 32.15 | 0.00 | - | 10 | 11 | 22.78% |
| AMZN251219P00205000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 33.40 | 33.35 | 33.95 | 0.00 | - | 10 | 48 | 22.91% |
| AMZN260116P00205000 | 2024-05-14 3:08PM EDT | 2026-01-16 | 33.25 | 33.65 | 34.30 | 0.00 | - | 135 | 1,039 | 22.76% |
| AMZN260618P00205000 | 2024-05-15 12:28PM EDT | 2026-06-18 | 37.05 | 36.20 | 36.95 | 0.00 | - | 9 | 55 | 22.88% |
| AMZN261218P00205000 | 2024-05-09 2:42PM EDT | 2026-12-18 | 39.74 | 38.15 | 39.85 | +2.75 | +7.43% | 50 | 1,370 | 23.01% |
