認購期權範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-08-29 1:11PM EDT | 85.00 | 93.30 | 90.55 | 91.85 | 0.00 | - | 2 | 4 | 64.59% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 85.90 | 87.15 | 0.00 | - | 1 | 5 | 61.58% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 81.35 | 82.80 | -3.82 | -4.40% | 50 | 60 | 59.46% |
| AMZN250815C00100000 | 2024-08-21 9:52AM EDT | 100.00 | 87.00 | 76.70 | 78.40 | 0.00 | - | 5 | 28 | 57.03% |
| AMZN250815C00105000 | 2024-09-03 2:43PM EDT | 105.00 | 77.65 | 72.45 | 74.45 | 0.00 | - | 2 | 10 | 55.89% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 110.00 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 52.58% |
| AMZN250815C00115000 | 2024-09-06 3:11PM EDT | 115.00 | 65.60 | 63.05 | 65.70 | -5.67 | -7.96% | 30 | 29 | 50.77% |
| AMZN250815C00120000 | 2024-08-23 3:08PM EDT | 120.00 | 65.30 | 58.25 | 61.60 | 0.00 | - | 1 | 9 | 52.50% |
| AMZN250815C00125000 | 2024-08-23 9:44AM EDT | 125.00 | 61.70 | 55.90 | 56.55 | 0.00 | - | 1 | 9 | 48.55% |
| AMZN250815C00130000 | 2024-09-03 10:54AM EDT | 130.00 | 55.72 | 51.05 | 52.60 | 0.00 | - | 1 | 24 | 47.10% |
| AMZN250815C00135000 | 2024-09-06 3:19PM EDT | 135.00 | 49.35 | 47.25 | 48.95 | -4.85 | -8.95% | 4 | 9 | 46.11% |
| AMZN250815C00140000 | 2024-09-06 3:37PM EDT | 140.00 | 45.41 | 43.60 | 45.35 | -1.19 | -2.55% | 2 | 15 | 45.03% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 145.00 | 46.60 | 40.15 | 41.60 | 0.00 | - | 1 | 13 | 43.50% |
| AMZN250815C00150000 | 2024-09-06 2:14PM EDT | 150.00 | 38.45 | 37.65 | 38.75 | -4.00 | -9.42% | 1 | 102 | 43.40% |
| AMZN250815C00155000 | 2024-09-06 1:54PM EDT | 155.00 | 35.52 | 34.00 | 35.05 | -5.93 | -14.31% | 1 | 23 | 41.62% |
| AMZN250815C00160000 | 2024-09-03 2:22PM EDT | 160.00 | 34.80 | 30.70 | 33.90 | 0.00 | - | 4 | 76 | 43.83% |
| AMZN250815C00165000 | 2024-09-04 3:53PM EDT | 165.00 | 30.00 | 27.85 | 29.25 | 0.00 | - | 3 | 105 | 40.17% |
| AMZN250815C00170000 | 2024-09-06 3:46PM EDT | 170.00 | 26.51 | 25.85 | 27.00 | -3.64 | -12.07% | 5 | 109 | 40.14% |
| AMZN250815C00175000 | 2024-09-06 2:27PM EDT | 175.00 | 24.22 | 23.40 | 24.55 | -2.83 | -10.46% | 9 | 280 | 39.58% |
| AMZN250815C00180000 | 2024-09-06 2:27PM EDT | 180.00 | 21.92 | 21.05 | 21.85 | -2.58 | -10.53% | 2 | 202 | 38.43% |
| AMZN250815C00185000 | 2024-09-06 12:26PM EDT | 185.00 | 19.92 | 19.00 | 20.15 | -2.48 | -11.07% | 12 | 160 | 38.60% |
| AMZN250815C00190000 | 2024-09-06 2:48PM EDT | 190.00 | 17.71 | 17.10 | 18.10 | -2.10 | -10.60% | 2 | 208 | 38.03% |
| AMZN250815C00195000 | 2024-09-06 3:56PM EDT | 195.00 | 15.60 | 15.30 | 16.25 | -2.50 | -13.81% | 3 | 353 | 37.56% |
| AMZN250815C00200000 | 2024-09-06 3:26PM EDT | 200.00 | 14.50 | 13.60 | 14.65 | -1.70 | -10.49% | 23 | 273 | 37.27% |
| AMZN250815C00205000 | 2024-09-06 12:50PM EDT | 205.00 | 12.75 | 12.10 | 13.10 | -1.75 | -12.07% | 3 | 190 | 36.88% |
| AMZN250815C00210000 | 2024-09-06 3:40PM EDT | 210.00 | 11.35 | 10.60 | 11.85 | -1.95 | -14.66% | 2 | 86 | 36.78% |
| AMZN250815C00215000 | 2024-09-05 12:03PM EDT | 215.00 | 11.60 | 9.60 | 10.95 | 0.00 | - | 12 | 73 | 37.09% |
| AMZN250815C00220000 | 2024-09-06 12:17PM EDT | 220.00 | 8.93 | 8.35 | 9.30 | -0.52 | -5.50% | 8 | 183 | 35.96% |
| AMZN250815C00225000 | 2024-09-05 1:55PM EDT | 225.00 | 8.50 | 7.20 | 8.45 | -0.70 | -7.61% | 3 | 95 | 36.03% |
| AMZN250815C00230000 | 2024-09-05 2:07PM EDT | 230.00 | 7.05 | 6.35 | 7.45 | -1.12 | -13.71% | 2 | 155 | 35.67% |
| AMZN250815C00235000 | 2024-09-05 9:31AM EDT | 235.00 | 7.05 | 5.30 | 7.00 | 0.00 | - | 1 | 22 | 36.22% |
| AMZN250815C00240000 | 2024-09-03 9:30AM EDT | 240.00 | 5.35 | 5.05 | 5.60 | +0.13 | +2.49% | 3 | 8 | 34.70% |
| AMZN250815C00245000 | 2024-09-05 2:47PM EDT | 245.00 | 5.70 | 4.45 | 5.05 | 0.00 | - | 3 | 551 | 34.75% |
| AMZN250815C00250000 | 2024-09-05 10:24AM EDT | 250.00 | 5.30 | 3.50 | 4.95 | 0.00 | - | 1 | 19 | 35.73% |
| AMZN250815C00255000 | 2024-08-20 1:34PM EDT | 255.00 | 4.47 | 3.55 | 4.50 | 0.00 | - | - | 1 | 35.83% |
| AMZN250815C00260000 | 2024-09-05 1:33PM EDT | 260.00 | 3.73 | 3.05 | 3.45 | 0.00 | - | 100 | 102 | 34.23% |
| AMZN250815C00265000 | 2024-08-27 9:30AM EDT | 265.00 | 2.65 | 2.62 | 3.60 | 0.00 | - | 1 | 161 | 35.69% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-09-04 2:59PM EDT | 85.00 | 0.69 | 0.54 | 1.13 | 0.00 | - | 1 | 14 | 44.65% |
| AMZN250815P00090000 | 2024-08-26 10:47AM EDT | 90.00 | 0.80 | 0.74 | 1.31 | 0.00 | - | 1 | 24 | 42.81% |
| AMZN250815P00095000 | 2024-09-06 1:42PM EDT | 95.00 | 1.17 | 1.08 | 1.44 | -0.83 | -41.50% | 1 | 1 | 40.58% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 100.00 | 1.30 | 1.43 | 1.68 | +0.26 | +25.00% | 10 | 67 | 38.98% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 105.00 | 1.42 | 1.65 | 2.15 | 0.00 | - | 43 | 55 | 38.37% |
| AMZN250815P00110000 | 2024-09-06 11:54AM EDT | 110.00 | 2.25 | 2.15 | 2.46 | +0.47 | +26.40% | 1 | 1,468 | 36.75% |
| AMZN250815P00115000 | 2024-09-05 2:45PM EDT | 115.00 | 2.19 | 2.65 | 3.00 | 0.00 | - | 1 | 169 | 35.87% |
| AMZN250815P00120000 | 2024-09-05 2:45PM EDT | 120.00 | 2.74 | 3.40 | 3.75 | 0.00 | - | 1 | 381 | 35.39% |
| AMZN250815P00125000 | 2024-09-05 11:11AM EDT | 125.00 | 3.35 | 3.95 | 4.70 | 0.00 | - | 4 | 641 | 35.13% |
| AMZN250815P00130000 | 2024-09-04 10:00AM EDT | 130.00 | 4.50 | 5.05 | 5.60 | 0.00 | - | 1 | 1,151 | 34.36% |
| AMZN250815P00135000 | 2024-09-05 10:09AM EDT | 135.00 | 4.81 | 6.05 | 6.65 | 0.00 | - | 1 | 923 | 33.67% |
| AMZN250815P00140000 | 2024-09-05 1:33PM EDT | 140.00 | 6.14 | 7.15 | 7.90 | 0.00 | - | 100 | 1,110 | 33.12% |
| AMZN250815P00145000 | 2024-09-06 3:33PM EDT | 145.00 | 8.50 | 8.35 | 8.90 | +1.20 | +16.44% | 38 | 1,734 | 31.79% |
| AMZN250815P00150000 | 2024-09-06 11:36AM EDT | 150.00 | 10.00 | 10.10 | 10.50 | +1.68 | +20.19% | 3 | 616 | 31.35% |
| AMZN250815P00155000 | 2024-09-06 2:20PM EDT | 155.00 | 11.75 | 11.55 | 12.45 | +2.03 | +20.88% | 7 | 429 | 31.20% |
| AMZN250815P00160000 | 2024-09-06 12:32PM EDT | 160.00 | 13.87 | 13.45 | 14.45 | +2.04 | +17.24% | 8 | 442 | 30.80% |
| AMZN250815P00165000 | 2024-09-06 11:36AM EDT | 165.00 | 15.27 | 15.50 | 16.00 | +1.32 | +9.46% | 1 | 410 | 29.40% |
| AMZN250815P00170000 | 2024-09-06 2:46PM EDT | 170.00 | 17.75 | 17.65 | 18.65 | +2.08 | +13.27% | 2 | 187 | 29.45% |
| AMZN250815P00175000 | 2024-09-05 1:11PM EDT | 175.00 | 17.95 | 19.75 | 21.80 | 0.00 | - | 201 | 236 | 29.94% |
| AMZN250815P00180000 | 2024-09-05 2:50PM EDT | 180.00 | 19.65 | 22.35 | 24.40 | 0.00 | - | 5 | 193 | 29.30% |
| AMZN250815P00185000 | 2024-09-06 11:58AM EDT | 185.00 | 25.60 | 25.50 | 27.70 | +2.99 | +13.22% | 1 | 86 | 29.44% |
| AMZN250815P00190000 | 2024-08-28 12:55PM EDT | 190.00 | 28.55 | 28.65 | 30.30 | 0.00 | - | 1 | 29 | 28.23% |
| AMZN250815P00195000 | 2024-08-21 9:43AM EDT | 195.00 | 26.05 | 31.90 | 33.55 | 0.00 | - | 50 | 32 | 27.73% |
| AMZN250815P00200000 | 2024-09-06 3:56PM EDT | 200.00 | 35.50 | 34.05 | 36.00 | +3.85 | +12.16% | 6 | 59 | 25.57% |
| AMZN250815P00205000 | 2024-09-05 1:39PM EDT | 205.00 | 35.40 | 37.25 | 41.15 | 0.00 | - | 1 | 4 | 27.72% |
| AMZN250815P00220000 | 2024-08-19 12:28PM EDT | 220.00 | 45.71 | 48.95 | 52.85 | 0.00 | - | 6 | 11 | 26.32% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 230.00 | 59.71 | 58.50 | 61.45 | 0.00 | - | 1 | 2 | 25.70% |
| AMZN250815P00240000 | 2024-08-19 12:28PM EDT | 240.00 | 63.21 | 67.40 | 70.70 | 0.00 | - | 6 | 0 | 25.93% |
