認購期權範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 90.00 | 104.58 | 98.90 | 99.65 | 0.00 | - | 2 | 2 | 73.85% |
| AMZN250417C00100000 | 2024-10-04 10:10AM EDT | 100.00 | 87.75 | 89.30 | 90.00 | -4.00 | -4.36% | 1 | 4 | 67.03% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 110.00 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 80.81% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 70.26 | 70.30 | 71.05 | 0.00 | - | 14 | 24 | 55.41% |
| AMZN250417C00125000 | 2024-09-10 1:19PM EDT | 125.00 | 60.50 | 65.65 | 66.45 | 0.00 | - | 1 | 2 | 52.99% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 130.00 | 57.35 | 61.25 | 61.85 | 0.00 | - | 7 | 34 | 50.97% |
| AMZN250417C00135000 | 2024-10-04 2:12PM EDT | 135.00 | 55.25 | 56.75 | 57.10 | +2.46 | +4.66% | 7 | 22 | 48.99% |
| AMZN250417C00140000 | 2024-10-03 10:40AM EDT | 140.00 | 48.00 | 52.35 | 52.75 | 0.00 | - | 2 | 85 | 47.17% |
| AMZN250417C00145000 | 2024-10-04 2:02PM EDT | 145.00 | 46.88 | 47.95 | 48.45 | +1.98 | +4.41% | 11 | 35 | 45.34% |
| AMZN250417C00150000 | 2024-10-04 10:10AM EDT | 150.00 | 42.40 | 43.95 | 44.45 | +2.35 | +5.87% | 50 | 95 | 44.14% |
| AMZN250417C00155000 | 2024-10-04 2:34PM EDT | 155.00 | 38.76 | 39.90 | 40.45 | -0.29 | -0.74% | 1 | 320 | 42.66% |
| AMZN250417C00160000 | 2024-10-03 3:06PM EDT | 160.00 | 32.95 | 36.10 | 36.95 | 0.00 | - | 1 | 80 | 42.10% |
| AMZN250417C00165000 | 2024-10-03 2:45PM EDT | 165.00 | 29.48 | 32.45 | 32.95 | 0.00 | - | 4 | 133 | 40.13% |
| AMZN250417C00170000 | 2024-10-02 1:20PM EDT | 170.00 | 28.18 | 28.95 | 29.50 | 0.00 | - | 1 | 477 | 39.07% |
| AMZN250417C00175000 | 2024-10-04 2:38PM EDT | 175.00 | 24.74 | 25.80 | 26.80 | -0.01 | -0.04% | 3 | 107 | 39.19% |
| AMZN250417C00180000 | 2024-10-04 2:38PM EDT | 180.00 | 21.82 | 22.60 | 23.30 | +1.57 | +7.75% | 15 | 993 | 37.40% |
| AMZN250417C00185000 | 2024-10-04 3:13PM EDT | 185.00 | 19.80 | 20.00 | 20.20 | +2.25 | +12.82% | 30 | 831 | 36.07% |
| AMZN250417C00190000 | 2024-10-04 2:13PM EDT | 190.00 | 17.23 | 17.45 | 17.65 | +1.93 | +12.61% | 25 | 955 | 35.42% |
| AMZN250417C00195000 | 2024-10-04 3:51PM EDT | 195.00 | 14.95 | 15.10 | 15.30 | +1.75 | +13.26% | 26 | 463 | 34.78% |
| AMZN250417C00200000 | 2024-10-04 1:52PM EDT | 200.00 | 12.55 | 13.00 | 13.20 | +1.30 | +11.56% | 22 | 455 | 34.25% |
| AMZN250417C00205000 | 2024-10-04 3:31PM EDT | 205.00 | 11.00 | 11.05 | 11.30 | +1.36 | +14.11% | 687 | 340 | 33.72% |
| AMZN250417C00210000 | 2024-10-04 2:12PM EDT | 210.00 | 8.95 | 9.40 | 9.65 | +0.90 | +11.18% | 452 | 488 | 33.32% |
| AMZN250417C00215000 | 2024-10-04 3:46PM EDT | 215.00 | 7.85 | 7.80 | 8.15 | +0.95 | +13.77% | 18 | 299 | 32.86% |
| AMZN250417C00220000 | 2024-10-04 10:16AM EDT | 220.00 | 6.50 | 6.70 | 6.85 | +0.65 | +11.11% | 10 | 504 | 32.46% |
| AMZN250417C00225000 | 2024-10-04 1:16PM EDT | 225.00 | 5.70 | 5.60 | 5.75 | +0.90 | +18.75% | 10 | 235 | 32.16% |
| AMZN250417C00230000 | 2024-10-04 1:45PM EDT | 230.00 | 4.55 | 4.65 | 4.80 | +0.55 | +13.75% | 1 | 413 | 31.88% |
| AMZN250417C00235000 | 2024-10-04 2:23PM EDT | 235.00 | 3.70 | 3.85 | 4.00 | +0.25 | +7.25% | 10 | 70 | 31.66% |
| AMZN250417C00240000 | 2024-10-03 3:00PM EDT | 240.00 | 2.78 | 3.20 | 3.35 | 0.00 | - | 20 | 55 | 31.55% |
| AMZN250417C00245000 | 2024-10-03 12:54PM EDT | 245.00 | 2.29 | 2.68 | 2.78 | 0.00 | - | 2 | 22 | 31.39% |
| AMZN250417C00250000 | 2024-10-04 10:38AM EDT | 250.00 | 2.11 | 2.15 | 2.30 | +0.20 | +10.47% | 1 | 277 | 31.26% |
| AMZN250417C00255000 | 2024-10-03 3:02PM EDT | 255.00 | 2.02 | 1.75 | 1.91 | +0.44 | +27.85% | 1 | 614 | 31.19% |
| AMZN250417C00260000 | 2024-09-30 11:25AM EDT | 260.00 | 1.50 | 1.46 | 1.69 | +0.02 | +1.35% | 2 | 16 | 31.61% |
| AMZN250417C00265000 | 2024-10-03 9:31AM EDT | 265.00 | 1.00 | 1.19 | 1.34 | 0.00 | - | 1 | 16 | 31.24% |
| AMZN250417C00270000 | 2024-10-04 3:48PM EDT | 270.00 | 1.06 | 1.02 | 1.10 | +0.01 | +0.95% | 2 | 8 | 31.14% |
| AMZN250417C00280000 | 2024-10-04 2:48PM EDT | 280.00 | 0.66 | 0.70 | 0.78 | -0.03 | -4.35% | 6 | 67 | 31.31% |
認沽盤範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417P00085000 | 2024-10-04 1:35PM EDT | 85.00 | 0.22 | 0.18 | 0.27 | 0.00 | - | 1 | 40 | 50.54% |
| AMZN250417P00090000 | 2024-10-01 12:20PM EDT | 90.00 | 0.29 | 0.23 | 0.36 | 0.00 | - | 10 | 35 | 49.27% |
| AMZN250417P00095000 | 2024-10-03 3:15PM EDT | 95.00 | 0.40 | 0.31 | 0.41 | 0.00 | - | 156 | 144 | 46.88% |
| AMZN250417P00100000 | 2024-10-04 9:42AM EDT | 100.00 | 0.40 | 0.40 | 0.47 | -0.08 | -16.67% | 9 | 44 | 44.68% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 105.00 | 0.67 | 0.45 | 0.59 | 0.00 | - | 1 | 2 | 43.26% |
| AMZN250417P00110000 | 2024-09-23 9:43AM EDT | 110.00 | 0.59 | 0.56 | 0.71 | 0.00 | - | 10 | 20 | 41.58% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 115.00 | 0.85 | 0.69 | 0.86 | 0.00 | - | 10 | 25 | 40.03% |
| AMZN250417P00120000 | 2024-10-03 1:29PM EDT | 120.00 | 1.14 | 0.87 | 1.05 | 0.00 | - | 10 | 40 | 38.61% |
| AMZN250417P00125000 | 2024-10-02 11:35AM EDT | 125.00 | 1.21 | 1.09 | 1.24 | 0.00 | - | 1 | 41 | 36.96% |
| AMZN250417P00130000 | 2024-10-03 3:54PM EDT | 130.00 | 1.82 | 1.42 | 1.51 | 0.00 | - | 1,601 | 1,727 | 35.65% |
| AMZN250417P00135000 | 2024-10-03 10:42AM EDT | 135.00 | 2.31 | 1.79 | 1.88 | 0.00 | - | 25 | 1,585 | 34.58% |
| AMZN250417P00140000 | 2024-10-03 3:45PM EDT | 140.00 | 2.91 | 2.21 | 2.35 | 0.00 | - | 120 | 749 | 33.63% |
| AMZN250417P00145000 | 2024-10-04 9:39AM EDT | 145.00 | 2.90 | 2.77 | 2.97 | -0.56 | -16.18% | 1 | 289 | 32.89% |
| AMZN250417P00150000 | 2024-10-04 11:54AM EDT | 150.00 | 3.95 | 3.55 | 3.70 | -0.55 | -12.22% | 12 | 1,322 | 32.11% |
| AMZN250417P00155000 | 2024-10-03 1:18PM EDT | 155.00 | 5.40 | 4.45 | 4.60 | 0.00 | - | 10 | 849 | 31.43% |
| AMZN250417P00160000 | 2024-10-03 3:25PM EDT | 160.00 | 6.75 | 5.50 | 5.70 | 0.00 | - | 247 | 1,782 | 30.84% |
| AMZN250417P00165000 | 2024-10-04 9:55AM EDT | 165.00 | 6.85 | 6.75 | 6.95 | -1.40 | -16.97% | 26 | 628 | 30.17% |
| AMZN250417P00170000 | 2024-10-03 3:46PM EDT | 170.00 | 9.95 | 8.20 | 8.45 | 0.00 | - | 95 | 699 | 29.61% |
| AMZN250417P00175000 | 2024-10-04 2:32PM EDT | 175.00 | 10.60 | 9.90 | 10.30 | -1.40 | -11.67% | 46 | 312 | 29.32% |
| AMZN250417P00180000 | 2024-10-04 3:53PM EDT | 180.00 | 12.20 | 11.80 | 12.10 | -1.75 | -12.54% | 3 | 398 | 28.46% |
| AMZN250417P00185000 | 2024-10-04 3:53PM EDT | 185.00 | 14.40 | 14.00 | 14.30 | -1.85 | -11.38% | 14 | 333 | 27.90% |
| AMZN250417P00190000 | 2024-10-04 1:22PM EDT | 190.00 | 17.05 | 16.35 | 16.90 | -1.95 | -10.26% | 10 | 100 | 27.62% |
| AMZN250417P00195000 | 2024-10-04 2:43PM EDT | 195.00 | 20.20 | 18.90 | 19.60 | -1.75 | -7.97% | 1 | 107 | 27.05% |
| AMZN250417P00200000 | 2024-10-03 3:39PM EDT | 200.00 | 24.96 | 21.85 | 22.60 | 0.00 | - | 20 | 127 | 26.56% |
| AMZN250417P00210000 | 2024-09-30 10:31AM EDT | 210.00 | 29.06 | 26.95 | 29.20 | 0.00 | - | 2 | 31 | 25.29% |
| AMZN250417P00215000 | 2024-10-02 12:12PM EDT | 215.00 | 32.55 | 30.65 | 32.95 | 0.00 | - | 2 | 9 | 24.85% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 220.00 | 35.09 | 34.50 | 36.85 | 0.00 | - | 2 | 2 | 24.25% |
| AMZN250417P00225000 | 2024-09-23 1:09PM EDT | 225.00 | 35.05 | 40.10 | 40.80 | 0.00 | - | 10 | 13 | 23.18% |
| AMZN250417P00230000 | 2024-09-30 10:59AM EDT | 230.00 | 46.00 | 44.30 | 45.25 | 0.00 | - | 1 | 2 | 23.07% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 235.00 | 43.25 | 48.85 | 49.50 | 0.00 | - | 41 | 75 | 21.52% |
| AMZN250417P00240000 | 2024-09-30 1:41PM EDT | 240.00 | 54.45 | 53.25 | 54.30 | 0.00 | - | 1 | 18 | 21.90% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 245.00 | 53.85 | 58.05 | 59.00 | 0.00 | - | - | 9 | 21.27% |
| AMZN250417P00250000 | 2024-09-27 12:04PM EDT | 250.00 | 62.13 | 61.55 | 63.95 | 0.00 | - | 1 | 0 | 22.10% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 255.00 | 79.05 | 62.45 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
