認購期權範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00070000 | 2023-11-27 10:16AM EST | 70.00 | 75.05 | 75.75 | 75.90 | -4.10 | -5.18% | 1 | 5 | 0.00% |
| AMZN231208C00075000 | 2023-11-09 10:19AM EST | 75.00 | 67.20 | 70.90 | 71.05 | 0.00 | - | - | 32 | 0.00% |
| AMZN231208C00080000 | 2023-12-04 12:30PM EST | 80.00 | 65.10 | 65.90 | 66.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN231208C00085000 | 2023-11-30 10:23AM EST | 85.00 | 61.48 | 60.60 | 60.90 | 0.00 | - | - | 12 | 0.00% |
| AMZN231208C00090000 | 2023-12-04 11:18AM EST | 90.00 | 53.85 | 55.85 | 56.10 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN231208C00095000 | 2023-11-30 2:05PM EST | 95.00 | 49.60 | 50.55 | 51.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN231208C00100000 | 2023-12-05 9:44AM EST | 100.00 | 45.78 | 45.80 | 46.05 | +0.87 | +1.94% | 20 | 109 | 0.00% |
| AMZN231208C00105000 | 2023-12-04 10:33AM EST | 105.00 | 38.23 | 40.85 | 41.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN231208C00107000 | 2023-12-04 9:46AM EST | 107.00 | 37.24 | 38.70 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN231208C00108000 | 2023-11-10 3:59PM EST | 108.00 | 36.12 | 37.85 | 38.10 | 0.00 | - | 11 | 7 | 0.00% |
| AMZN231208C00109000 | 2023-11-02 9:49AM EST | 109.00 | 29.07 | 37.75 | 38.35 | 0.00 | - | 1 | 0 | 111.72% |
| AMZN231208C00110000 | 2023-12-04 12:44PM EST | 110.00 | 35.35 | 35.60 | 36.10 | 0.00 | - | 6 | 45 | 0.00% |
| AMZN231208C00111000 | 2023-12-01 11:23AM EST | 111.00 | 35.49 | 34.80 | 35.25 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN231208C00112000 | 2023-12-04 12:16PM EST | 112.00 | 33.05 | 33.60 | 34.20 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN231208C00113000 | 2023-10-30 10:57AM EST | 113.00 | 20.30 | 33.20 | 33.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN231208C00114000 | 2023-11-30 3:54PM EST | 114.00 | 32.85 | 31.65 | 32.15 | 0.00 | - | 21 | 21 | 0.00% |
| AMZN231208C00115000 | 2023-12-04 2:08PM EST | 115.00 | 29.35 | 30.65 | 31.20 | 0.00 | - | 10 | 132 | 0.00% |
| AMZN231208C00116000 | 2023-12-01 3:40PM EST | 116.00 | 31.02 | 29.80 | 30.10 | 0.00 | - | 6 | 77 | 0.00% |
| AMZN231208C00117000 | 2023-12-04 10:37AM EST | 117.00 | 26.38 | 28.55 | 29.00 | 0.00 | - | 33 | 16 | 0.00% |
| AMZN231208C00118000 | 2023-12-04 2:10PM EST | 118.00 | 26.47 | 27.75 | 28.30 | 0.00 | - | 5 | 24 | 0.00% |
| AMZN231208C00119000 | 2023-11-30 3:11PM EST | 119.00 | 25.97 | 26.65 | 27.15 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN231208C00120000 | 2023-12-05 9:46AM EST | 120.00 | 25.60 | 25.85 | 26.15 | +0.55 | +2.20% | 6 | 52 | 0.00% |
| AMZN231208C00121000 | 2023-12-01 12:37PM EST | 121.00 | 25.90 | 24.55 | 25.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN231208C00122000 | 2023-12-04 12:07PM EST | 122.00 | 22.89 | 23.80 | 23.95 | 0.00 | - | 3 | 228 | 0.00% |
| AMZN231208C00123000 | 2023-12-04 10:33AM EST | 123.00 | 20.15 | 22.75 | 22.95 | 0.00 | - | 3 | 16 | 0.00% |
| AMZN231208C00124000 | 2023-12-04 10:30AM EST | 124.00 | 19.32 | 21.40 | 22.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN231208C00125000 | 2023-12-04 12:30PM EST | 125.00 | 20.17 | 20.90 | 21.10 | 0.00 | - | 15 | 133 | 0.00% |
| AMZN231208C00126000 | 2023-12-04 3:34PM EST | 126.00 | 18.95 | 19.80 | 20.00 | 0.00 | - | 7 | 90 | 0.00% |
| AMZN231208C00127000 | 2023-12-05 9:30AM EST | 127.00 | 16.62 | 18.80 | 18.95 | -0.20 | -1.19% | 9 | 50 | 0.00% |
| AMZN231208C00128000 | 2023-12-05 9:51AM EST | 128.00 | 17.65 | 17.90 | 18.30 | +1.95 | +12.42% | 24 | 124 | 0.00% |
| AMZN231208C00129000 | 2023-12-05 9:51AM EST | 129.00 | 16.65 | 16.75 | 16.95 | +0.55 | +3.42% | 3 | 122 | 0.00% |
| AMZN231208C00130000 | 2023-12-05 9:36AM EST | 130.00 | 14.30 | 15.90 | 16.10 | +0.14 | +0.99% | 6 | 255 | 0.00% |
| AMZN231208C00131000 | 2023-12-05 9:44AM EST | 131.00 | 14.65 | 14.75 | 14.90 | +0.33 | +2.30% | 3 | 126 | 0.00% |
| AMZN231208C00132000 | 2023-12-05 9:43AM EST | 132.00 | 13.55 | 13.90 | 14.10 | +1.18 | +9.54% | 2 | 225 | 0.00% |
| AMZN231208C00133000 | 2023-12-05 9:43AM EST | 133.00 | 12.47 | 12.80 | 12.95 | +0.82 | +7.04% | 1 | 464 | 0.00% |
| AMZN231208C00134000 | 2023-12-05 9:53AM EST | 134.00 | 11.95 | 11.70 | 12.25 | +1.06 | +9.73% | 10 | 460 | 0.00% |
| AMZN231208C00135000 | 2023-12-05 9:49AM EST | 135.00 | 10.60 | 10.65 | 11.00 | +0.59 | +5.89% | 31 | 884 | 0.00% |
| AMZN231208C00136000 | 2023-12-05 9:51AM EST | 136.00 | 9.70 | 9.90 | 10.10 | +0.64 | +7.06% | 17 | 782 | 0.00% |
| AMZN231208C00137000 | 2023-12-05 9:47AM EST | 137.00 | 8.78 | 8.55 | 9.05 | +0.98 | +12.56% | 6 | 530 | 0.00% |
| AMZN231208C00138000 | 2023-12-05 9:49AM EST | 138.00 | 7.80 | 7.85 | 8.05 | +0.80 | +11.43% | 30 | 741 | 0.00% |
| AMZN231208C00139000 | 2023-12-05 9:47AM EST | 139.00 | 6.95 | 7.00 | 7.20 | +0.80 | +13.01% | 10 | 1,072 | 0.00% |
| AMZN231208C00140000 | 2023-12-05 9:56AM EST | 140.00 | 6.20 | 6.00 | 6.15 | +0.98 | +18.77% | 84 | 1,834 | 0.00% |
| AMZN231208C00141000 | 2023-12-05 9:47AM EST | 141.00 | 5.10 | 5.05 | 5.20 | +0.70 | +15.91% | 27 | 1,774 | 0.00% |
| AMZN231208C00142000 | 2023-12-05 9:54AM EST | 142.00 | 4.30 | 4.35 | 4.45 | +0.70 | +19.44% | 488 | 2,064 | 0.00% |
| AMZN231208C00143000 | 2023-12-05 9:52AM EST | 143.00 | 3.55 | 3.45 | 3.60 | +0.69 | +24.13% | 927 | 2,811 | 0.00% |
| AMZN231208C00144000 | 2023-12-05 9:57AM EST | 144.00 | 2.71 | 2.77 | 2.80 | +0.50 | +22.62% | 10,055 | 4,956 | 0.00% |
| AMZN231208C00145000 | 2023-12-05 9:58AM EST | 145.00 | 2.10 | 2.07 | 2.09 | +0.46 | +28.05% | 7,037 | 9,645 | 9.96% |
| AMZN231208C00146000 | 2023-12-05 9:58AM EST | 146.00 | 1.57 | 1.56 | 1.57 | +0.37 | +30.83% | 7,827 | 6,961 | 15.89% |
| AMZN231208C00147000 | 2023-12-05 9:57AM EST | 147.00 | 1.11 | 1.11 | 1.12 | +0.27 | +32.14% | 3,073 | 6,759 | 18.04% |
| AMZN231208C00148000 | 2023-12-05 9:57AM EST | 148.00 | 0.78 | 0.76 | 0.77 | +0.22 | +39.29% | 3,139 | 7,946 | 19.39% |
| AMZN231208C00149000 | 2023-12-05 9:58AM EST | 149.00 | 0.53 | 0.53 | 0.54 | +0.17 | +47.22% | 1,893 | 5,866 | 20.95% |
| AMZN231208C00150000 | 2023-12-05 9:57AM EST | 150.00 | 0.33 | 0.33 | 0.34 | +0.09 | +37.50% | 2,407 | 12,463 | 21.44% |
| AMZN231208C00152500 | 2023-12-05 9:58AM EST | 152.50 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 1,744 | 7,652 | 23.93% |
| AMZN231208C00155000 | 2023-12-05 9:55AM EST | 155.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 604 | 6,930 | 26.95% |
| AMZN231208C00157500 | 2023-12-05 9:51AM EST | 157.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 45 | 2,552 | 30.86% |
| AMZN231208C00160000 | 2023-12-05 9:53AM EST | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 91 | 4,034 | 35.16% |
| AMZN231208C00162500 | 2023-12-05 9:47AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,291 | 37.50% |
| AMZN231208C00165000 | 2023-12-05 9:47AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,654 | 42.19% |
| AMZN231208C00167500 | 2023-12-04 11:40AM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 3,504 | 46.88% |
| AMZN231208C00170000 | 2023-12-04 9:58AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 1,539 | 51.56% |
| AMZN231208C00172500 | 2023-12-04 11:57AM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 575 | 3,332 | 53.13% |
| AMZN231208C00175000 | 2023-12-04 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,865 | 56.25% |
| AMZN231208C00177500 | 2023-12-01 2:57PM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 517 | 60.94% |
| AMZN231208C00180000 | 2023-12-01 2:44PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 540 | 65.63% |
| AMZN231208C00185000 | 2023-12-05 9:48AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 73.44% |
認沽盤範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00070000 | 2023-12-04 10:46AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 104 | 225.00% |
| AMZN231208P00075000 | 2023-12-04 10:56AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 206.25% |
| AMZN231208P00080000 | 2023-10-31 1:58PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 187.50% |
| AMZN231208P00085000 | 2023-11-06 11:41AM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 168.75% |
| AMZN231208P00090000 | 2023-11-15 3:46PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 150.00% |
| AMZN231208P00095000 | 2023-11-24 12:33PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 318 | 137.50% |
| AMZN231208P00100000 | 2023-12-04 3:31PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 590 | 118.75% |
| AMZN231208P00105000 | 2023-11-22 11:24AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 213 | 106.25% |
| AMZN231208P00107000 | 2023-11-24 10:16AM EST | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 100.00% |
| AMZN231208P00108000 | 2023-11-27 9:30AM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 96.88% |
| AMZN231208P00109000 | 2023-11-30 11:51AM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,019 | 96.88% |
| AMZN231208P00110000 | 2023-11-30 3:58PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,063 | 93.75% |
| AMZN231208P00111000 | 2023-11-22 9:44AM EST | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 90.63% |
| AMZN231208P00112000 | 2023-11-27 10:26AM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 87.50% |
| AMZN231208P00113000 | 2023-11-28 9:53AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 136 | 84.38% |
| AMZN231208P00114000 | 2023-11-30 3:42PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,011 | 81.25% |
| AMZN231208P00115000 | 2023-12-04 10:35AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 631 | 78.13% |
| AMZN231208P00116000 | 2023-12-04 9:30AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 78.13% |
| AMZN231208P00117000 | 2023-12-04 9:38AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 583 | 75.00% |
| AMZN231208P00118000 | 2023-12-04 9:42AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 381 | 71.88% |
| AMZN231208P00119000 | 2023-12-04 10:41AM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 1,224 | 68.75% |
| AMZN231208P00120000 | 2023-12-04 2:37PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 9,271 | 65.63% |
| AMZN231208P00121000 | 2023-12-04 3:36PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 81 | 64.06% |
| AMZN231208P00122000 | 2023-12-04 11:29AM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 359 | 62.50% |
| AMZN231208P00123000 | 2023-12-04 1:21PM EST | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,095 | 59.38% |
| AMZN231208P00124000 | 2023-12-04 11:37AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 701 | 56.25% |
| AMZN231208P00125000 | 2023-12-05 9:49AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,618 | 54.69% |
| AMZN231208P00126000 | 2023-12-05 9:43AM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 572 | 51.56% |
| AMZN231208P00127000 | 2023-12-05 9:44AM EST | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 434 | 50.00% |
| AMZN231208P00128000 | 2023-12-05 9:56AM EST | 128.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,370 | 53.13% |
| AMZN231208P00129000 | 2023-12-04 3:28PM EST | 129.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 3,928 | 53.13% |
| AMZN231208P00130000 | 2023-12-05 9:44AM EST | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 1,871 | 49.22% |
| AMZN231208P00131000 | 2023-12-05 9:44AM EST | 131.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 85 | 628 | 46.48% |
| AMZN231208P00132000 | 2023-12-05 9:54AM EST | 132.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 149 | 1,377 | 46.09% |
| AMZN231208P00133000 | 2023-12-05 9:40AM EST | 133.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 5,733 | 45.12% |
| AMZN231208P00134000 | 2023-12-05 9:40AM EST | 134.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 903 | 42.19% |
| AMZN231208P00135000 | 2023-12-05 9:50AM EST | 135.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 32 | 2,479 | 39.26% |
| AMZN231208P00136000 | 2023-12-05 9:51AM EST | 136.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 9 | 1,139 | 38.67% |
| AMZN231208P00137000 | 2023-12-05 9:50AM EST | 137.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 57 | 2,869 | 36.72% |
| AMZN231208P00138000 | 2023-12-05 9:49AM EST | 138.00 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 129 | 1,851 | 35.06% |
| AMZN231208P00139000 | 2023-12-05 9:57AM EST | 139.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 370 | 3,761 | 34.28% |
| AMZN231208P00140000 | 2023-12-05 9:57AM EST | 140.00 | 0.18 | 0.17 | 0.18 | -0.11 | -37.93% | 4,730 | 22,127 | 33.20% |
| AMZN231208P00141000 | 2023-12-05 9:58AM EST | 141.00 | 0.28 | 0.26 | 0.27 | -0.13 | -31.71% | 1,255 | 8,326 | 32.91% |
| AMZN231208P00142000 | 2023-12-05 9:58AM EST | 142.00 | 0.41 | 0.39 | 0.40 | -0.20 | -32.79% | 3,631 | 5,190 | 32.72% |
| AMZN231208P00143000 | 2023-12-05 9:58AM EST | 143.00 | 0.61 | 0.59 | 0.60 | -0.26 | -29.89% | 3,300 | 3,785 | 33.06% |
| AMZN231208P00144000 | 2023-12-05 9:58AM EST | 144.00 | 0.86 | 0.86 | 0.87 | -0.35 | -28.93% | 3,239 | 5,010 | 33.50% |
| AMZN231208P00145000 | 2023-12-05 9:56AM EST | 145.00 | 1.19 | 1.22 | 1.23 | -0.49 | -29.17% | 3,054 | 6,917 | 34.23% |
| AMZN231208P00146000 | 2023-12-05 9:58AM EST | 146.00 | 1.67 | 1.72 | 1.74 | -0.55 | -24.77% | 1,172 | 2,956 | 36.21% |
| AMZN231208P00147000 | 2023-12-05 9:57AM EST | 147.00 | 2.25 | 2.13 | 2.16 | -0.64 | -22.15% | 527 | 2,973 | 35.40% |
| AMZN231208P00148000 | 2023-12-05 9:54AM EST | 148.00 | 2.94 | 2.79 | 2.83 | -0.68 | -18.78% | 232 | 1,506 | 37.50% |
| AMZN231208P00149000 | 2023-12-05 9:55AM EST | 149.00 | 3.65 | 3.55 | 3.65 | -0.77 | -17.42% | 74 | 1,070 | 41.11% |
| AMZN231208P00150000 | 2023-12-05 9:44AM EST | 150.00 | 4.45 | 4.45 | 4.65 | -0.78 | -14.91% | 18 | 1,511 | 47.17% |
| AMZN231208P00152500 | 2023-12-04 2:12PM EST | 152.50 | 7.25 | 6.55 | 6.70 | -0.80 | -9.94% | 6 | 175 | 50.56% |
| AMZN231208P00155000 | 2023-12-04 3:27PM EST | 155.00 | 10.75 | 9.00 | 9.20 | 0.00 | - | 622 | 47 | 61.47% |
| AMZN231208P00157500 | 2023-12-05 9:40AM EST | 157.50 | 12.65 | 11.65 | 11.85 | -0.45 | -3.44% | 1 | 77 | 75.54% |
| AMZN231208P00160000 | 2023-12-04 3:21PM EST | 160.00 | 15.75 | 14.15 | 14.35 | 0.00 | - | 52 | 12 | 85.64% |
| AMZN231208P00162500 | 2023-11-22 3:49PM EST | 162.50 | 15.90 | 16.65 | 16.80 | 0.00 | - | - | 0 | 94.63% |
| AMZN231208P00170000 | 2023-12-04 9:31AM EST | 170.00 | 25.00 | 24.15 | 24.35 | 0.00 | - | 1 | 0 | 121.68% |
| AMZN231208P00172500 | 2023-11-30 3:54PM EST | 172.50 | 25.95 | 26.45 | 26.85 | 0.00 | - | - | 0 | 126.81% |
| AMZN231208P00177500 | 2023-12-01 3:55PM EST | 177.50 | 30.65 | 31.30 | 31.80 | 0.00 | - | 1 | 0 | 138.77% |
| AMZN231208P00180000 | 2023-11-30 3:50PM EST | 180.00 | 34.85 | 33.90 | 34.60 | 0.00 | - | - | 0 | 152.88% |
