認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-07-23 1:21PM EDT | 65.00 | 128.00 | 121.00 | 124.70 | 0.00 | - | 1 | 784 | 72.49% |
| AMZN260116C00070000 | 2024-07-22 12:28PM EDT | 70.00 | 119.55 | 116.50 | 120.15 | 0.00 | - | 1 | 265 | 69.70% |
| AMZN260116C00075000 | 2024-07-25 11:42AM EDT | 75.00 | 112.50 | 112.00 | 115.65 | 0.00 | - | 2 | 65 | 67.10% |
| AMZN260116C00080000 | 2024-07-03 10:59AM EDT | 80.00 | 124.81 | 107.55 | 111.25 | 0.00 | - | 1 | 42 | 64.81% |
| AMZN260116C00085000 | 2024-07-19 2:44PM EDT | 85.00 | 104.80 | 103.00 | 106.80 | 0.00 | - | 3 | 253 | 62.35% |
| AMZN260116C00090000 | 2024-07-26 1:22PM EDT | 90.00 | 101.35 | 98.95 | 102.30 | +1.35 | +1.35% | 1 | 256 | 60.56% |
| AMZN260116C00095000 | 2024-07-15 12:20PM EDT | 95.00 | 104.70 | 94.15 | 97.95 | 0.00 | - | 1 | 59 | 57.98% |
| AMZN260116C00100000 | 2024-07-26 1:20PM EDT | 100.00 | 92.40 | 90.55 | 93.70 | +1.85 | +2.04% | 1 | 991 | 57.04% |
| AMZN260116C00105000 | 2024-07-10 1:16PM EDT | 105.00 | 103.30 | 86.70 | 89.40 | 0.00 | - | 10 | 287 | 55.63% |
| AMZN260116C00110000 | 2024-07-05 9:41AM EDT | 110.00 | 101.09 | 81.95 | 84.75 | 0.00 | - | 1 | 244 | 52.86% |
| AMZN260116C00115000 | 2024-07-18 12:37PM EDT | 115.00 | 79.81 | 78.20 | 80.90 | 0.00 | - | 3 | 212 | 51.96% |
| AMZN260116C00120000 | 2024-07-26 1:27PM EDT | 120.00 | 75.82 | 74.60 | 76.40 | +1.07 | +1.43% | 3 | 1,326 | 50.48% |
| AMZN260116C00125000 | 2024-07-26 10:58AM EDT | 125.00 | 70.80 | 71.10 | 72.45 | -1.49 | -2.06% | 100 | 914 | 50.68% |
| AMZN260116C00130000 | 2024-07-26 9:42AM EDT | 130.00 | 66.27 | 66.80 | 68.30 | -0.73 | -1.09% | 1 | 2,524 | 48.87% |
| AMZN260116C00135000 | 2024-07-25 1:58PM EDT | 135.00 | 64.75 | 63.60 | 64.50 | 0.00 | - | 4 | 989 | 47.58% |
| AMZN260116C00140000 | 2024-07-26 11:14AM EDT | 140.00 | 59.75 | 60.00 | 60.85 | -0.83 | -1.37% | 2 | 802 | 46.45% |
| AMZN260116C00145000 | 2024-07-25 12:05PM EDT | 145.00 | 57.13 | 56.55 | 57.45 | 0.00 | - | 44 | 714 | 45.61% |
| AMZN260116C00150000 | 2024-07-26 3:55PM EDT | 150.00 | 52.65 | 53.30 | 54.05 | -1.35 | -2.50% | 18 | 7,889 | 44.66% |
| AMZN260116C00155000 | 2024-07-26 1:18PM EDT | 155.00 | 50.75 | 49.90 | 50.85 | -0.18 | -0.35% | 12 | 1,320 | 43.88% |
| AMZN260116C00160000 | 2024-07-26 9:33AM EDT | 160.00 | 46.21 | 47.00 | 47.80 | -0.69 | -1.47% | 14 | 3,976 | 43.20% |
| AMZN260116C00165000 | 2024-07-26 1:34PM EDT | 165.00 | 44.20 | 44.05 | 44.65 | -0.90 | -2.00% | 3 | 755 | 42.28% |
| AMZN260116C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 41.21 | 41.20 | 41.90 | +0.09 | +0.22% | 3 | 4,947 | 41.76% |
| AMZN260116C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 38.59 | 38.45 | 39.25 | -0.61 | -1.56% | 5 | 5,670 | 41.24% |
| AMZN260116C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 36.05 | 35.65 | 36.50 | +1.35 | +3.89% | 105 | 7,192 | 40.49% |
| AMZN260116C00185000 | 2024-07-26 3:00PM EDT | 185.00 | 33.20 | 33.35 | 34.10 | +0.20 | +0.61% | 216 | 2,085 | 40.05% |
| AMZN260116C00190000 | 2024-07-26 2:15PM EDT | 190.00 | 31.33 | 31.15 | 31.85 | +0.48 | +1.56% | 48 | 1,332 | 39.66% |
| AMZN260116C00195000 | 2024-07-26 10:11AM EDT | 195.00 | 29.10 | 28.95 | 29.70 | +0.10 | +0.34% | 65 | 1,294 | 39.28% |
| AMZN260116C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 27.00 | 26.85 | 27.40 | +1.00 | +3.85% | 58 | 5,459 | 38.62% |
| AMZN260116C00205000 | 2024-07-26 1:15PM EDT | 205.00 | 25.26 | 24.75 | 25.45 | +1.66 | +7.03% | 25 | 1,813 | 38.25% |
| AMZN260116C00210000 | 2024-07-26 11:01AM EDT | 210.00 | 23.50 | 22.90 | 23.60 | +0.85 | +3.75% | 3 | 1,232 | 37.88% |
| AMZN260116C00215000 | 2024-07-26 11:51AM EDT | 215.00 | 21.60 | 21.15 | 21.90 | -0.20 | -0.92% | 2 | 2,462 | 37.58% |
| AMZN260116C00220000 | 2024-07-26 12:48PM EDT | 220.00 | 20.12 | 19.55 | 20.20 | +1.12 | +5.89% | 5 | 2,291 | 37.18% |
| AMZN260116C00225000 | 2024-07-26 3:06PM EDT | 225.00 | 18.13 | 18.10 | 18.80 | +0.78 | +4.50% | 13 | 1,875 | 37.03% |
| AMZN260116C00230000 | 2024-07-26 11:20AM EDT | 230.00 | 16.70 | 16.65 | 17.25 | +0.20 | +1.21% | 3 | 1,065 | 36.60% |
| AMZN260116C00235000 | 2024-07-26 3:54PM EDT | 235.00 | 15.40 | 15.45 | 16.00 | +1.18 | +8.30% | 6 | 468 | 36.43% |
| AMZN260116C00240000 | 2024-07-26 3:24PM EDT | 240.00 | 14.40 | 14.10 | 14.80 | -0.38 | -2.57% | 21 | 718 | 36.23% |
| AMZN260116C00245000 | 2024-07-23 9:40AM EDT | 245.00 | 14.30 | 13.05 | 13.60 | 0.00 | - | 1 | 361 | 35.94% |
| AMZN260116C00250000 | 2024-07-26 2:58PM EDT | 250.00 | 12.10 | 11.90 | 12.50 | +0.45 | +3.86% | 112 | 6,050 | 35.68% |
| AMZN260116C00255000 | 2024-07-25 10:46AM EDT | 255.00 | 10.75 | 11.00 | 11.65 | 0.00 | - | 1 | 791 | 35.66% |
| AMZN260116C00260000 | 2024-07-25 10:57AM EDT | 260.00 | 10.04 | 10.00 | 10.60 | 0.00 | - | 7 | 1,207 | 35.29% |
| AMZN260116C00270000 | 2024-07-26 1:21PM EDT | 270.00 | 8.80 | 8.40 | 9.05 | 0.00 | - | 71 | 1,377 | 35.07% |
| AMZN260116C00280000 | 2024-07-26 2:35PM EDT | 280.00 | 7.35 | 7.10 | 7.65 | -0.15 | -2.00% | 1 | 1,493 | 34.76% |
| AMZN260116C00290000 | 2024-07-26 2:58PM EDT | 290.00 | 6.35 | 6.10 | 6.55 | +0.20 | +3.25% | 1 | 147 | 34.64% |
| AMZN260116C00300000 | 2024-07-25 3:59PM EDT | 300.00 | 5.30 | 5.15 | 5.70 | +0.20 | +3.92% | 4 | 131 | 34.70% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-07-22 12:09PM EDT | 65.00 | 0.55 | 0.44 | 0.64 | 0.00 | - | 300 | 2,270 | 44.78% |
| AMZN260116P00070000 | 2024-07-25 10:09AM EDT | 70.00 | 0.74 | 0.57 | 0.72 | 0.00 | - | 2 | 1,270 | 42.65% |
| AMZN260116P00075000 | 2024-06-27 12:30PM EDT | 75.00 | 0.61 | 0.70 | 0.87 | 0.00 | - | 2 | 673 | 41.24% |
| AMZN260116P00080000 | 2024-07-26 2:13PM EDT | 80.00 | 0.96 | 0.90 | 1.06 | -0.02 | -2.04% | 2 | 959 | 40.02% |
| AMZN260116P00085000 | 2024-07-26 3:04PM EDT | 85.00 | 1.15 | 1.05 | 1.26 | -0.05 | -4.17% | 1 | 5,151 | 38.72% |
| AMZN260116P00090000 | 2024-07-18 1:32PM EDT | 90.00 | 1.38 | 1.30 | 1.50 | 0.00 | - | 1 | 2,781 | 37.55% |
| AMZN260116P00095000 | 2024-07-25 3:09PM EDT | 95.00 | 1.77 | 1.58 | 1.81 | 0.00 | - | 1 | 3,215 | 36.59% |
| AMZN260116P00100000 | 2024-07-26 3:37PM EDT | 100.00 | 2.07 | 1.93 | 2.15 | -0.03 | -1.43% | 4 | 6,277 | 35.60% |
| AMZN260116P00105000 | 2024-07-19 9:31AM EDT | 105.00 | 2.69 | 2.38 | 2.56 | 0.00 | - | 28 | 2,029 | 34.72% |
| AMZN260116P00110000 | 2024-07-26 9:30AM EDT | 110.00 | 3.10 | 2.87 | 3.10 | +0.07 | +2.31% | 12 | 5,982 | 34.09% |
| AMZN260116P00115000 | 2024-07-24 3:29PM EDT | 115.00 | 3.68 | 3.40 | 3.70 | 0.00 | - | 1 | 2,260 | 33.43% |
| AMZN260116P00120000 | 2024-07-26 11:16AM EDT | 120.00 | 4.22 | 4.05 | 4.35 | -0.06 | -1.40% | 502 | 6,959 | 32.71% |
| AMZN260116P00125000 | 2024-07-25 3:14PM EDT | 125.00 | 5.20 | 4.85 | 5.15 | 0.00 | - | 20 | 2,543 | 32.15% |
| AMZN260116P00130000 | 2024-07-25 12:57PM EDT | 130.00 | 5.87 | 5.75 | 6.00 | 0.00 | - | 4 | 4,283 | 31.50% |
| AMZN260116P00135000 | 2024-07-26 9:30AM EDT | 135.00 | 6.80 | 6.70 | 7.05 | -0.05 | -0.73% | 2 | 5,143 | 31.05% |
| AMZN260116P00140000 | 2024-07-25 1:03PM EDT | 140.00 | 7.95 | 7.85 | 8.20 | +0.05 | +0.63% | 21 | 6,133 | 30.56% |
| AMZN260116P00145000 | 2024-07-25 2:55PM EDT | 145.00 | 9.35 | 9.05 | 9.55 | -0.17 | -1.79% | 4 | 2,074 | 30.21% |
| AMZN260116P00150000 | 2024-07-26 10:47AM EDT | 150.00 | 11.05 | 10.40 | 10.85 | +0.30 | +2.79% | 20 | 14,188 | 29.58% |
| AMZN260116P00155000 | 2024-07-23 12:00PM EDT | 155.00 | 12.15 | 11.90 | 12.40 | +1.52 | +14.30% | 1 | 3,988 | 29.14% |
| AMZN260116P00160000 | 2024-07-25 12:03PM EDT | 160.00 | 13.98 | 13.55 | 14.05 | 0.00 | - | 8 | 6,113 | 28.64% |
| AMZN260116P00165000 | 2024-07-22 3:44PM EDT | 165.00 | 14.85 | 15.40 | 16.05 | 0.00 | - | 1 | 2,176 | 28.41% |
| AMZN260116P00170000 | 2024-07-26 3:58PM EDT | 170.00 | 17.55 | 17.45 | 17.90 | -1.75 | -9.07% | 2 | 1,653 | 27.81% |
| AMZN260116P00175000 | 2024-07-26 2:13PM EDT | 175.00 | 19.73 | 19.15 | 20.10 | -0.72 | -3.52% | 7 | 1,099 | 27.45% |
| AMZN260116P00180000 | 2024-07-26 1:01PM EDT | 180.00 | 21.95 | 21.45 | 22.30 | +0.20 | +0.92% | 366 | 6,275 | 26.91% |
| AMZN260116P00185000 | 2024-07-25 10:50AM EDT | 185.00 | 25.23 | 24.10 | 24.90 | 0.00 | - | 3 | 958 | 26.66% |
| AMZN260116P00190000 | 2024-07-25 12:05PM EDT | 190.00 | 27.12 | 26.70 | 27.45 | 0.00 | - | 10 | 1,762 | 26.17% |
| AMZN260116P00195000 | 2024-07-25 1:59PM EDT | 195.00 | 29.32 | 28.95 | 30.20 | 0.00 | - | 1 | 1,278 | 25.73% |
| AMZN260116P00200000 | 2024-07-25 10:29AM EDT | 200.00 | 34.40 | 32.25 | 33.05 | 0.00 | - | 5 | 1,837 | 25.23% |
| AMZN260116P00205000 | 2024-07-23 3:44PM EDT | 205.00 | 33.00 | 35.05 | 36.10 | 0.00 | - | 22 | 1,068 | 24.77% |
| AMZN260116P00210000 | 2024-07-25 1:48PM EDT | 210.00 | 38.45 | 38.20 | 39.25 | 0.00 | - | 1 | 147 | 24.25% |
| AMZN260116P00215000 | 2024-07-25 1:58PM EDT | 215.00 | 41.60 | 40.85 | 43.20 | 0.00 | - | 2 | 239 | 24.52% |
| AMZN260116P00220000 | 2024-07-18 10:04AM EDT | 220.00 | 42.20 | 43.85 | 47.05 | 0.00 | - | 7 | 188 | 24.52% |
| AMZN260116P00225000 | 2024-07-17 1:54PM EDT | 225.00 | 46.20 | 48.20 | 50.90 | 0.00 | - | 6 | 372 | 24.38% |
| AMZN260116P00230000 | 2024-07-16 10:42AM EDT | 230.00 | 44.71 | 51.70 | 54.40 | 0.00 | - | 8 | 291 | 23.58% |
| AMZN260116P00235000 | 2024-07-17 1:49PM EDT | 235.00 | 53.44 | 55.95 | 58.20 | 0.00 | - | 2 | 93 | 23.00% |
| AMZN260116P00240000 | 2024-07-18 1:03PM EDT | 240.00 | 59.60 | 59.65 | 62.70 | 0.00 | - | 2 | 252 | 23.32% |
| AMZN260116P00245000 | 2024-07-03 11:22AM EDT | 245.00 | 53.82 | 63.75 | 66.35 | 0.00 | - | 5 | 64 | 22.07% |
| AMZN260116P00250000 | 2024-07-24 12:05PM EDT | 250.00 | 69.25 | 67.40 | 70.80 | 0.00 | - | 1 | 36 | 21.99% |
| AMZN260116P00255000 | 2024-07-11 11:13AM EDT | 255.00 | 62.71 | 72.30 | 75.25 | 0.00 | - | 1 | 2 | 21.77% |
| AMZN260116P00260000 | 2024-07-11 11:13AM EDT | 260.00 | 66.81 | 77.30 | 79.60 | 0.00 | - | 2 | 2 | 21.13% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 270.00 | 72.21 | 85.80 | 89.65 | 0.00 | - | 5 | 3 | 22.83% |
| AMZN260116P00280000 | 2024-07-12 2:22PM EDT | 280.00 | 84.77 | 95.65 | 99.40 | 0.00 | - | 3 | 0 | 23.66% |
| AMZN260116P00300000 | 2024-07-18 1:03PM EDT | 300.00 | 116.16 | 115.65 | 119.40 | 0.00 | - | 2 | 0 | 26.39% |
