拍板:165.00
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00165000 | 2024-10-14 10:28AM EDT | 2024-10-18 | 24.26 | 23.70 | 23.85 | -0.34 | -1.38% | 33 | 10,121 | 67.58% |
| AMZN241025C00165000 | 2024-10-11 10:46AM EDT | 2024-10-25 | 24.60 | 23.60 | 24.15 | 0.00 | - | 11 | 0 | 52.98% |
| AMZN241101C00165000 | 2024-10-14 10:27AM EDT | 2024-11-01 | 25.15 | 24.65 | 24.95 | -0.23 | -0.91% | 2 | 0 | 51.03% |
| AMZN241108C00165000 | 2024-10-14 10:17AM EDT | 2024-11-08 | 25.50 | 25.25 | 25.60 | -0.71 | -2.71% | 1 | 49 | 51.07% |
| AMZN241115C00165000 | 2024-10-14 10:42AM EDT | 2024-11-15 | 25.70 | 25.55 | 25.70 | -0.75 | -2.84% | 45 | 4,893 | 46.09% |
| AMZN241122C00165000 | 2024-10-09 2:43PM EDT | 2024-11-22 | 23.45 | 25.85 | 26.15 | 0.00 | - | 5 | 13 | 44.85% |
| AMZN241129C00165000 | 2024-10-11 3:39PM EDT | 2024-11-29 | 27.05 | 26.10 | 26.80 | 0.00 | - | - | - | 45.11% |
| AMZN241220C00165000 | 2024-10-14 9:50AM EDT | 2024-12-20 | 28.35 | 27.55 | 27.70 | -0.08 | -0.28% | 6 | 3,579 | 41.54% |
| AMZN250117C00165000 | 2024-10-14 10:09AM EDT | 2025-01-17 | 29.53 | 28.95 | 29.10 | +0.18 | +0.61% | 8 | 8,550 | 39.92% |
| AMZN250221C00165000 | 2024-10-11 12:27PM EDT | 2025-02-21 | 31.45 | 31.20 | 31.35 | +0.05 | +0.16% | 1 | 810 | 40.59% |
| AMZN250321C00165000 | 2024-10-14 10:44AM EDT | 2025-03-21 | 32.55 | 32.55 | 32.75 | -0.75 | -2.25% | 11 | 1,581 | 40.33% |
| AMZN250417C00165000 | 2024-10-11 3:29PM EDT | 2025-04-17 | 34.45 | 33.55 | 33.70 | 0.00 | - | 2 | 157 | 39.43% |
| AMZN250620C00165000 | 2024-10-11 3:27PM EDT | 2025-06-20 | 37.39 | 36.65 | 36.95 | -0.07 | -0.19% | 1 | 2,947 | 40.22% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 2025-08-15 | 37.50 | 39.20 | 39.45 | 0.00 | - | 1 | 95 | 40.58% |
| AMZN250919C00165000 | 2024-10-14 9:57AM EDT | 2025-09-19 | 40.60 | 40.40 | 40.60 | +1.10 | +2.78% | 3 | 325 | 40.27% |
| AMZN251219C00165000 | 2024-10-14 9:30AM EDT | 2025-12-19 | 44.75 | 43.90 | 44.10 | +0.22 | +0.49% | 11 | 567 | 40.70% |
| AMZN260116C00165000 | 2024-10-11 10:58AM EDT | 2026-01-16 | 45.80 | 44.80 | 45.10 | 0.00 | - | 4 | 719 | 40.80% |
| AMZN260618C00165000 | 2024-10-11 12:54PM EDT | 2026-06-18 | 50.20 | 49.70 | 50.45 | 0.00 | - | 1 | 1,225 | 41.61% |
| AMZN261218C00165000 | 2024-10-14 9:44AM EDT | 2026-12-18 | 56.20 | 55.30 | 55.90 | +0.04 | +0.07% | 10 | 4,413 | 42.13% |
| AMZN270115C00165000 | 2024-10-11 10:10AM EDT | 2027-01-15 | 56.55 | 55.20 | 57.40 | -0.10 | -0.18% | 1 | 32 | 42.93% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00165000 | 2024-10-14 10:38AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 659 | 16,932 | 46.09% |
| AMZN241025P00165000 | 2024-10-14 10:30AM EDT | 2024-10-25 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 94 | 829 | 36.72% |
| AMZN241101P00165000 | 2024-10-14 10:42AM EDT | 2024-11-01 | 0.66 | 0.66 | 0.68 | -0.09 | -12.00% | 16 | 1,842 | 42.77% |
| AMZN241108P00165000 | 2024-10-14 10:44AM EDT | 2024-11-08 | 0.98 | 0.96 | 1.01 | -0.07 | -6.67% | 40 | 651 | 40.63% |
| AMZN241115P00165000 | 2024-10-14 10:45AM EDT | 2024-11-15 | 1.20 | 1.18 | 1.21 | -0.10 | -7.69% | 216 | 14,347 | 37.99% |
| AMZN241122P00165000 | 2024-10-14 10:44AM EDT | 2024-11-22 | 1.44 | 1.41 | 1.46 | -0.09 | -5.88% | 10 | 428 | 36.55% |
| AMZN241129P00165000 | 2024-10-14 10:05AM EDT | 2024-11-29 | 1.57 | 1.57 | 1.68 | -0.21 | -11.80% | 5 | 24 | 35.28% |
| AMZN241220P00165000 | 2024-10-14 10:45AM EDT | 2024-12-20 | 2.30 | 2.27 | 2.29 | -0.14 | -5.74% | 20 | 0 | 32.64% |
| AMZN250117P00165000 | 2024-10-14 10:12AM EDT | 2025-01-17 | 2.99 | 2.96 | 3.00 | -0.11 | -3.55% | 32 | 15,155 | 30.43% |
| AMZN250221P00165000 | 2024-10-14 10:19AM EDT | 2025-02-21 | 4.58 | 4.50 | 4.60 | -0.24 | -4.98% | 42 | 1,849 | 31.21% |
| AMZN250321P00165000 | 2024-10-11 3:25PM EDT | 2025-03-21 | 5.20 | 5.25 | 5.35 | -0.05 | -0.95% | 30 | 8,661 | 30.38% |
| AMZN250417P00165000 | 2024-10-11 2:28PM EDT | 2025-04-17 | 5.95 | 5.75 | 5.90 | 0.00 | - | 861 | 1,048 | 29.45% |
| AMZN250620P00165000 | 2024-10-11 11:32AM EDT | 2025-06-20 | 7.85 | 7.60 | 7.75 | 0.00 | - | 1 | 5,513 | 29.22% |
| AMZN250815P00165000 | 2024-10-11 11:10AM EDT | 2025-08-15 | 9.24 | 9.15 | 9.25 | 0.00 | - | 2 | 433 | 29.10% |
| AMZN250919P00165000 | 2024-10-14 10:26AM EDT | 2025-09-19 | 9.80 | 9.75 | 9.90 | -0.05 | -0.51% | 1 | 1,553 | 28.66% |
| AMZN251219P00165000 | 2024-10-14 10:45AM EDT | 2025-12-19 | 11.81 | 11.70 | 11.90 | 0.00 | - | 7 | 1,972 | 28.39% |
| AMZN260116P00165000 | 2024-10-11 10:31AM EDT | 2026-01-16 | 12.05 | 12.05 | 12.20 | 0.00 | - | 1 | 2,404 | 27.94% |
| AMZN260618P00165000 | 2024-10-11 11:47AM EDT | 2026-06-18 | 14.93 | 14.65 | 15.15 | 0.00 | - | 1 | 1,921 | 27.76% |
| AMZN261218P00165000 | 2024-10-11 11:51AM EDT | 2026-12-18 | 17.50 | 17.20 | 17.75 | 0.00 | - | 18 | 1,213 | 27.07% |
| AMZN270115P00165000 | 2024-09-23 1:11PM EDT | 2027-01-15 | 17.74 | 17.45 | 18.40 | 0.00 | - | 9 | 11 | 27.27% |
