認購期權範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-09-13 2:32PM EDT | 85.00 | 111.75 | 109.25 | 112.75 | -0.39 | -0.35% | 4 | 578 | 55.97% |
| AMZN261218C00090000 | 2024-09-12 3:54PM EDT | 90.00 | 107.28 | 105.05 | 108.60 | 0.00 | - | 17 | 850 | 54.41% |
| AMZN261218C00095000 | 2024-09-13 11:54AM EDT | 95.00 | 104.00 | 101.00 | 104.50 | +9.50 | +10.05% | 1 | 36 | 53.04% |
| AMZN261218C00100000 | 2024-09-12 3:08PM EDT | 100.00 | 99.51 | 96.90 | 100.50 | 0.00 | - | 3 | 677 | 51.69% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 105.00 | 84.88 | 92.95 | 96.60 | 0.00 | - | 1 | 198 | 50.53% |
| AMZN261218C00110000 | 2024-09-13 2:46PM EDT | 110.00 | 91.70 | 89.05 | 92.65 | -0.11 | -0.12% | 2 | 200 | 52.19% |
| AMZN261218C00115000 | 2024-09-05 10:53AM EDT | 115.00 | 79.66 | 85.25 | 88.90 | 0.00 | - | 2 | 39 | 51.06% |
| AMZN261218C00120000 | 2024-09-12 2:39PM EDT | 120.00 | 84.52 | 81.55 | 85.15 | 0.00 | - | 22 | 348 | 49.90% |
| AMZN261218C00125000 | 2024-09-12 2:58PM EDT | 125.00 | 80.85 | 77.95 | 81.55 | 0.00 | - | 22 | 192 | 48.91% |
| AMZN261218C00130000 | 2024-09-12 1:30PM EDT | 130.00 | 76.09 | 74.45 | 78.00 | 0.00 | - | 3 | 227 | 47.93% |
| AMZN261218C00135000 | 2024-09-12 2:43PM EDT | 135.00 | 73.70 | 71.05 | 74.45 | 0.00 | - | 2 | 404 | 46.91% |
| AMZN261218C00140000 | 2024-09-13 11:21AM EDT | 140.00 | 70.50 | 69.25 | 70.15 | +1.00 | +1.44% | 3 | 293 | 44.95% |
| AMZN261218C00145000 | 2024-09-13 11:59AM EDT | 145.00 | 67.35 | 66.00 | 66.80 | +1.45 | +2.20% | 2 | 451 | 44.11% |
| AMZN261218C00150000 | 2024-09-13 12:25PM EDT | 150.00 | 63.55 | 61.90 | 64.45 | -0.56 | -0.87% | 7 | 1,603 | 44.32% |
| AMZN261218C00155000 | 2024-09-13 12:09PM EDT | 155.00 | 61.00 | 58.90 | 61.70 | +0.55 | +0.91% | 7 | 298 | 43.99% |
| AMZN261218C00160000 | 2024-09-13 2:41PM EDT | 160.00 | 57.64 | 56.95 | 58.55 | -0.56 | -0.96% | 17 | 3,157 | 43.15% |
| AMZN261218C00165000 | 2024-09-13 3:32PM EDT | 165.00 | 54.80 | 54.15 | 55.80 | -0.20 | -0.36% | 4 | 4,409 | 42.66% |
| AMZN261218C00170000 | 2024-09-13 3:30PM EDT | 170.00 | 51.86 | 51.45 | 53.05 | -0.84 | -1.59% | 132 | 8,439 | 42.11% |
| AMZN261218C00175000 | 2024-09-13 12:01PM EDT | 175.00 | 50.00 | 47.85 | 50.50 | +0.38 | +0.77% | 3 | 3,523 | 41.69% |
| AMZN261218C00180000 | 2024-09-13 2:41PM EDT | 180.00 | 46.90 | 46.35 | 47.05 | -0.17 | -0.36% | 67 | 3,237 | 40.34% |
| AMZN261218C00185000 | 2024-09-13 3:58PM EDT | 185.00 | 44.15 | 43.85 | 44.85 | -0.85 | -1.89% | 29 | 1,978 | 40.13% |
| AMZN261218C00190000 | 2024-09-13 2:29PM EDT | 190.00 | 42.33 | 41.55 | 42.20 | -0.28 | -0.66% | 6 | 1,130 | 39.42% |
| AMZN261218C00195000 | 2024-09-13 2:04PM EDT | 195.00 | 40.18 | 39.35 | 39.95 | -0.37 | -0.91% | 3 | 915 | 39.02% |
| AMZN261218C00200000 | 2024-09-13 3:21PM EDT | 200.00 | 37.70 | 37.30 | 37.95 | -0.47 | -1.23% | 34 | 3,772 | 38.79% |
| AMZN261218C00205000 | 2024-09-13 9:41AM EDT | 205.00 | 36.49 | 35.20 | 36.05 | +1.09 | +3.08% | 1 | 689 | 38.57% |
| AMZN261218C00210000 | 2024-09-13 2:56PM EDT | 210.00 | 33.60 | 33.25 | 34.20 | -0.60 | -1.75% | 8 | 1,598 | 38.34% |
| AMZN261218C00215000 | 2024-09-13 3:50PM EDT | 215.00 | 31.60 | 31.40 | 32.45 | -0.50 | -1.56% | 133 | 1,066 | 38.13% |
| AMZN261218C00220000 | 2024-09-13 2:23PM EDT | 220.00 | 30.14 | 29.60 | 30.25 | -0.16 | -0.53% | 5 | 932 | 37.46% |
| AMZN261218C00225000 | 2024-09-13 3:54PM EDT | 225.00 | 28.30 | 27.90 | 28.65 | -0.40 | -1.39% | 6 | 1,311 | 37.26% |
| AMZN261218C00230000 | 2024-09-13 11:13AM EDT | 230.00 | 27.10 | 26.30 | 27.50 | +0.10 | +0.37% | 6 | 509 | 37.41% |
| AMZN261218C00235000 | 2024-09-12 3:06PM EDT | 235.00 | 25.67 | 24.70 | 25.55 | 0.00 | - | 71 | 310 | 36.78% |
| AMZN261218C00240000 | 2024-09-13 9:58AM EDT | 240.00 | 23.90 | 23.30 | 24.05 | -0.21 | -0.87% | 11 | 1,574 | 36.50% |
| AMZN261218C00245000 | 2024-09-12 2:59PM EDT | 245.00 | 22.74 | 21.85 | 22.65 | 0.00 | - | 4 | 356 | 36.25% |
| AMZN261218C00250000 | 2024-09-13 3:52PM EDT | 250.00 | 21.05 | 20.65 | 21.30 | -0.15 | -0.71% | 96 | 3,699 | 36.00% |
| AMZN261218C00255000 | 2024-09-13 10:53AM EDT | 255.00 | 20.10 | 19.40 | 20.15 | +0.10 | +0.50% | 20 | 157 | 35.87% |
| AMZN261218C00260000 | 2024-09-13 1:24PM EDT | 260.00 | 18.70 | 18.25 | 19.30 | -0.11 | -0.58% | 22 | 1,443 | 35.98% |
| AMZN261218C00265000 | 2024-09-13 3:34PM EDT | 265.00 | 17.48 | 17.10 | 17.80 | +4.08 | +30.45% | 1 | 245 | 35.42% |
| AMZN261218C00270000 | 2024-09-13 1:22PM EDT | 270.00 | 16.45 | 16.10 | 16.80 | -0.37 | -2.20% | 9 | 825 | 35.29% |
| AMZN261218C00280000 | 2024-09-13 2:00PM EDT | 280.00 | 14.80 | 14.20 | 15.40 | -0.38 | -2.50% | 6 | 2,566 | 35.49% |
| AMZN261218C00290000 | 2024-09-13 9:30AM EDT | 290.00 | 13.04 | 12.50 | 13.70 | +0.44 | +3.49% | 1 | 719 | 35.22% |
| AMZN261218C00300000 | 2024-09-13 3:55PM EDT | 300.00 | 11.40 | 10.40 | 11.70 | -0.20 | -1.72% | 30 | 2,420 | 34.44% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-09-13 12:20PM EDT | 85.00 | 1.99 | 1.67 | 2.00 | -0.24 | -10.76% | 1 | 132 | 35.29% |
| AMZN261218P00090000 | 2024-09-12 2:31PM EDT | 90.00 | 2.32 | 2.08 | 2.57 | 0.00 | - | 1 | 790 | 35.13% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 95.00 | 3.00 | 2.61 | 2.99 | 0.00 | - | 1 | 152 | 34.23% |
| AMZN261218P00100000 | 2024-09-13 2:18PM EDT | 100.00 | 3.35 | 3.20 | 3.55 | -0.02 | -0.59% | 20 | 1,249 | 33.62% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 105.00 | 4.80 | 3.80 | 4.15 | 0.00 | - | 6 | 1,452 | 32.95% |
| AMZN261218P00110000 | 2024-09-13 2:19PM EDT | 110.00 | 4.70 | 4.55 | 5.10 | -0.99 | -17.40% | 10 | 3,040 | 32.91% |
| AMZN261218P00115000 | 2024-08-28 2:08PM EDT | 115.00 | 6.95 | 5.35 | 5.95 | 0.00 | - | 10 | 1,923 | 32.43% |
| AMZN261218P00120000 | 2024-09-11 3:11PM EDT | 120.00 | 6.75 | 6.25 | 6.85 | 0.00 | - | 20 | 2,634 | 31.90% |
| AMZN261218P00125000 | 2024-09-11 3:15PM EDT | 125.00 | 7.74 | 7.25 | 7.40 | 0.00 | - | 1,162 | 1,634 | 30.68% |
| AMZN261218P00130000 | 2024-09-11 3:59PM EDT | 130.00 | 8.75 | 8.35 | 8.90 | 0.00 | - | 59 | 4,519 | 30.85% |
| AMZN261218P00135000 | 2024-09-13 9:43AM EDT | 135.00 | 9.40 | 9.50 | 10.45 | -0.72 | -7.11% | 10 | 2,922 | 30.87% |
| AMZN261218P00140000 | 2024-09-13 10:17AM EDT | 140.00 | 10.98 | 10.85 | 11.75 | -0.22 | -1.96% | 11 | 4,563 | 30.39% |
| AMZN261218P00145000 | 2024-09-12 3:25PM EDT | 145.00 | 12.58 | 12.35 | 13.30 | +0.16 | +1.29% | 1 | 1,615 | 30.09% |
| AMZN261218P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 14.15 | 13.85 | 14.55 | +0.25 | +1.80% | 382 | 5,852 | 29.31% |
| AMZN261218P00155000 | 2024-09-13 9:56AM EDT | 155.00 | 15.55 | 15.45 | 16.55 | -1.39 | -8.21% | 1 | 511 | 29.27% |
| AMZN261218P00160000 | 2024-09-12 3:23PM EDT | 160.00 | 17.56 | 17.30 | 18.35 | 0.00 | - | 1 | 1,793 | 28.88% |
| AMZN261218P00165000 | 2024-09-12 2:37PM EDT | 165.00 | 19.20 | 19.10 | 20.30 | -0.05 | -0.26% | 1 | 1,226 | 28.53% |
| AMZN261218P00170000 | 2024-09-13 12:14PM EDT | 170.00 | 21.20 | 21.10 | 22.30 | -0.05 | -0.24% | 1 | 1,858 | 28.11% |
| AMZN261218P00175000 | 2024-09-13 12:03PM EDT | 175.00 | 23.16 | 23.20 | 24.45 | -0.70 | -2.93% | 4 | 1,802 | 27.72% |
| AMZN261218P00180000 | 2024-09-13 12:12PM EDT | 180.00 | 25.50 | 25.50 | 25.80 | -0.51 | -1.96% | 14 | 5,159 | 26.49% |
| AMZN261218P00185000 | 2024-09-13 2:43PM EDT | 185.00 | 27.85 | 27.75 | 28.50 | +0.25 | +0.91% | 7 | 2,828 | 26.41% |
| AMZN261218P00190000 | 2024-09-12 3:49PM EDT | 190.00 | 30.76 | 30.20 | 30.95 | 0.00 | - | 13 | 1,322 | 25.98% |
| AMZN261218P00195000 | 2024-09-13 3:28PM EDT | 195.00 | 33.06 | 31.95 | 33.55 | -0.54 | -1.61% | 1 | 454 | 25.59% |
| AMZN261218P00200000 | 2024-09-13 1:43PM EDT | 200.00 | 35.56 | 35.40 | 36.85 | -0.44 | -1.22% | 2 | 1,670 | 25.71% |
| AMZN261218P00205000 | 2024-09-12 11:37AM EDT | 205.00 | 39.25 | 38.20 | 39.05 | 0.00 | - | 2 | 1,714 | 24.74% |
| AMZN261218P00210000 | 2024-09-13 3:42PM EDT | 210.00 | 41.65 | 41.10 | 41.95 | +0.14 | +0.34% | 1 | 255 | 24.28% |
| AMZN261218P00215000 | 2024-08-27 11:23AM EDT | 215.00 | 51.02 | 43.30 | 45.00 | 0.00 | - | 1 | 1,126 | 23.85% |
| AMZN261218P00220000 | 2024-09-12 10:49AM EDT | 220.00 | 48.88 | 47.20 | 49.40 | 0.00 | - | 2 | 175 | 24.55% |
| AMZN261218P00225000 | 2024-09-12 1:07PM EDT | 225.00 | 51.55 | 49.20 | 52.55 | 0.00 | - | 15 | 1,370 | 24.00% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 230.00 | 57.39 | 52.35 | 56.25 | 0.00 | - | 14 | 265 | 23.87% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 235.00 | 63.50 | 55.85 | 59.75 | 0.00 | - | 2 | 5 | 23.44% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 240.00 | 63.37 | 59.50 | 63.35 | 0.00 | - | 275 | 289 | 23.00% |
| AMZN261218P00245000 | 2024-09-10 3:15PM EDT | 245.00 | 70.10 | 63.15 | 67.05 | 0.00 | - | 2 | 22 | 22.55% |
| AMZN261218P00250000 | 2024-09-13 3:09PM EDT | 250.00 | 68.70 | 68.40 | 70.90 | -0.37 | -0.54% | 2 | 405 | 22.14% |
| AMZN261218P00260000 | 2024-09-12 9:48AM EDT | 260.00 | 77.99 | 74.95 | 78.90 | 0.00 | - | 2 | 276 | 21.30% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 79.10 | 83.05 | 0.00 | - | 2 | 0 | 20.89% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 270.00 | 86.10 | 83.40 | 87.25 | 0.00 | - | 2 | 2 | 20.40% |
| AMZN261218P00280000 | 2024-08-30 3:16PM EDT | 280.00 | 93.85 | 92.30 | 94.80 | -8.27 | -8.10% | 13 | 45 | 16.90% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 290.00 | 111.85 | 101.75 | 105.60 | 0.00 | - | 1 | 0 | 19.91% |
| AMZN261218P00300000 | 2024-09-04 1:14PM EDT | 300.00 | 126.00 | 111.60 | 115.45 | 0.00 | - | 6 | 0 | 20.67% |
