認購期權範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00055000 | 2022-08-11 9:34AM EDT | 55.00 | 90.25 | 87.55 | 88.40 | +5.85 | +6.93% | 2 | 2,629 | 477.95% |
| AMZN230721C00060000 | 2022-08-11 9:33AM EDT | 60.00 | 86.60 | 82.90 | 84.00 | +0.11 | +0.13% | 2 | 36 | 425.66% |
| AMZN230721C00065000 | 2022-08-11 11:57AM EDT | 65.00 | 79.90 | 78.30 | 79.30 | +2.00 | +2.57% | 2 | 1,080 | 383.57% |
| AMZN230721C00070000 | 2022-08-11 9:32AM EDT | 70.00 | 77.35 | 73.80 | 74.90 | +2.35 | +3.13% | 4 | 51 | 350.74% |
| AMZN230721C00075000 | 2022-08-10 11:49AM EDT | 75.00 | 71.60 | 69.10 | 70.40 | +1.45 | +2.07% | 6 | 11 | 321.48% |
| AMZN230721C00080000 | 2022-08-11 10:27AM EDT | 80.00 | 68.20 | 65.10 | 65.60 | +6.05 | +9.73% | 24 | 51 | 297.29% |
| AMZN230721C00085000 | 2022-08-11 10:26AM EDT | 85.00 | 63.85 | 60.70 | 61.25 | +3.65 | +6.06% | 12 | 62 | 275.79% |
| AMZN230721C00090000 | 2022-08-10 3:48PM EDT | 90.00 | 58.60 | 56.15 | 57.15 | +1.70 | +2.99% | 1 | 23 | 256.53% |
| AMZN230721C00095000 | 2022-07-29 9:37AM EDT | 95.00 | 48.28 | 52.10 | 53.05 | 0.00 | - | - | 52 | 240.16% |
| AMZN230721C00100000 | 2022-08-10 2:06PM EDT | 100.00 | 50.40 | 48.35 | 48.95 | +4.19 | +9.07% | 3 | 164 | 225.65% |
| AMZN230721C00105000 | 2022-08-11 2:03PM EDT | 105.00 | 45.03 | 44.50 | 45.00 | +1.13 | +2.57% | 2 | 34 | 212.00% |
| AMZN230721C00110000 | 2022-08-11 2:03PM EDT | 110.00 | 41.28 | 40.75 | 41.30 | -1.98 | -4.58% | 4 | 180 | 199.79% |
| AMZN230721C00115000 | 2022-08-11 9:32AM EDT | 115.00 | 40.00 | 37.20 | 37.75 | +4.35 | +12.20% | 1 | 136 | 188.81% |
| AMZN230721C00120000 | 2022-08-11 11:55AM EDT | 120.00 | 34.75 | 33.75 | 34.35 | +1.59 | +4.79% | 8 | 562 | 178.64% |
| AMZN230721C00125000 | 2022-08-10 3:59PM EDT | 125.00 | 32.30 | 30.35 | 31.25 | +1.30 | +4.19% | 3 | 247 | 169.37% |
| AMZN230721C00130000 | 2022-08-10 11:18AM EDT | 130.00 | 28.92 | 27.30 | 28.20 | +3.72 | +14.76% | 6 | 199 | 160.99% |
| AMZN230721C00135000 | 2022-08-11 1:21PM EDT | 135.00 | 26.15 | 24.60 | 25.05 | +2.92 | +12.57% | 5 | 227 | 153.06% |
| AMZN230721C00140000 | 2022-08-11 1:20PM EDT | 140.00 | 23.16 | 21.95 | 22.40 | +2.56 | +12.43% | 205 | 360 | 146.17% |
| AMZN230721C00145000 | 2022-08-11 10:54AM EDT | 145.00 | 20.95 | 19.55 | 19.90 | +2.60 | +14.17% | 18 | 300 | 139.89% |
| AMZN230721C00150000 | 2022-08-11 1:47PM EDT | 150.00 | 18.05 | 17.35 | 17.65 | +1.85 | +11.42% | 13 | 388 | 134.31% |
| AMZN230721C00155000 | 2022-08-11 10:53AM EDT | 155.00 | 15.47 | 15.30 | 15.60 | +1.28 | +9.02% | 3 | 748 | 129.15% |
| AMZN230721C00160000 | 2022-08-11 11:51AM EDT | 160.00 | 13.90 | 13.45 | 13.75 | +1.65 | +13.47% | 21 | 310 | 124.51% |
| AMZN230721C00165000 | 2022-08-11 9:53AM EDT | 165.00 | 12.90 | 11.80 | 12.10 | +2.15 | +20.00% | 40 | 538 | 120.39% |
| AMZN230721C00170000 | 2022-08-10 1:42PM EDT | 170.00 | 11.09 | 10.25 | 10.55 | +1.54 | +16.13% | 27 | 1,114 | 116.30% |
| AMZN230721C00175000 | 2022-08-11 1:58PM EDT | 175.00 | 9.25 | 9.00 | 9.25 | -0.65 | -6.57% | 58 | 250 | 113.12% |
| AMZN230721C00180000 | 2022-08-11 10:06AM EDT | 180.00 | 8.79 | 7.80 | 8.10 | +1.19 | +15.66% | 26 | 211 | 110.02% |
| AMZN230721C00185000 | 2022-08-10 2:41PM EDT | 185.00 | 7.25 | 6.80 | 7.05 | -0.15 | -2.03% | 4 | 14 | 107.28% |
| AMZN230721C00190000 | 2022-08-11 9:48AM EDT | 190.00 | 6.50 | 5.90 | 6.15 | +1.05 | +19.27% | 30 | 33 | 104.80% |
| AMZN230721C00195000 | 2022-08-11 11:14AM EDT | 195.00 | 5.40 | 5.15 | 5.35 | +0.10 | +1.89% | 1 | 1 | 102.64% |
| AMZN230721C00200000 | 2022-08-11 1:24PM EDT | 200.00 | 4.85 | 4.45 | 4.65 | 0.00 | - | 15 | 99 | 100.54% |
| AMZN230721C00205000 | 2022-08-08 11:15AM EDT | 205.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 3 | 98.71% |
| AMZN230721C00210000 | 2022-08-11 11:20AM EDT | 210.00 | 3.50 | 3.35 | 3.55 | +0.40 | +12.90% | 56 | 186 | 97.19% |
認沽盤範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00055000 | 2022-08-10 1:03PM EDT | 55.00 | 0.52 | 0.53 | 0.59 | -0.11 | -17.46% | 451 | 2,765 | 63.48% |
| AMZN230721P00060000 | 2022-08-10 12:11PM EDT | 60.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 1 | 2,174 | 59.16% |
| AMZN230721P00065000 | 2022-08-09 11:18AM EDT | 65.00 | 1.07 | 0.92 | 1.02 | 0.00 | - | 5 | 2,388 | 54.71% |
| AMZN230721P00070000 | 2022-08-09 3:50PM EDT | 70.00 | 1.33 | 1.20 | 1.25 | 0.00 | - | 316 | 2,439 | 50.17% |
| AMZN230721P00075000 | 2022-08-09 3:52PM EDT | 75.00 | 1.71 | 1.53 | 1.65 | 0.00 | - | 50 | 1,791 | 46.73% |
| AMZN230721P00080000 | 2022-08-09 2:11PM EDT | 80.00 | 2.17 | 1.97 | 2.08 | 0.00 | - | 310 | 425 | 42.42% |
| AMZN230721P00085000 | 2022-08-08 3:17PM EDT | 85.00 | 2.65 | 2.44 | 2.61 | 0.00 | - | 3 | 470 | 38.04% |
| AMZN230721P00090000 | 2022-08-10 1:13PM EDT | 90.00 | 2.90 | 3.05 | 3.20 | -0.55 | -15.94% | 1 | 466 | 33.12% |
| AMZN230721P00095000 | 2022-08-09 3:44PM EDT | 95.00 | 4.12 | 3.75 | 3.95 | 0.00 | - | 4 | 562 | 27.93% |
| AMZN230721P00100000 | 2022-08-11 1:30PM EDT | 100.00 | 4.49 | 4.60 | 4.75 | -0.55 | -10.91% | 1 | 692 | 21.38% |
| AMZN230721P00105000 | 2022-08-10 3:49PM EDT | 105.00 | 5.30 | 5.55 | 5.75 | -0.77 | -12.69% | 6 | 301 | 11.98% |
| AMZN230721P00110000 | 2022-08-11 1:57PM EDT | 110.00 | 6.60 | 6.70 | 6.90 | -0.70 | -9.59% | 2 | 1,168 | 0.00% |
| AMZN230721P00115000 | 2022-08-11 10:22AM EDT | 115.00 | 7.30 | 7.90 | 8.20 | -1.00 | -12.05% | 2 | 186 | 0.00% |
| AMZN230721P00120000 | 2022-08-11 11:31AM EDT | 120.00 | 9.11 | 9.45 | 9.65 | -0.17 | -1.83% | 29 | 83 | 0.00% |
| AMZN230721P00125000 | 2022-08-11 11:07AM EDT | 125.00 | 10.60 | 11.05 | 11.30 | -0.80 | -7.02% | 6 | 42 | 0.00% |
| AMZN230721P00130000 | 2022-08-11 10:41AM EDT | 130.00 | 12.00 | 12.90 | 13.20 | -2.02 | -14.41% | 1 | 64 | 0.00% |
| AMZN230721P00135000 | 2022-08-09 2:29PM EDT | 135.00 | 16.25 | 14.95 | 15.25 | 0.00 | - | 3 | 117 | 0.00% |
| AMZN230721P00140000 | 2022-08-10 1:44PM EDT | 140.00 | 16.50 | 17.25 | 17.55 | -0.85 | -4.90% | 6 | 28 | 0.00% |
| AMZN230721P00145000 | 2022-08-11 1:42PM EDT | 145.00 | 19.35 | 19.70 | 20.05 | +0.09 | +0.47% | 4 | 43 | 0.00% |
| AMZN230721P00150000 | 2022-08-10 11:18AM EDT | 150.00 | 21.65 | 22.35 | 22.70 | -0.90 | -3.99% | 5 | 36 | 0.00% |
| AMZN230721P00155000 | 2022-08-05 9:43AM EDT | 155.00 | 25.85 | 25.35 | 25.70 | 0.00 | - | - | 9 | 0.00% |
| AMZN230721P00160000 | 2022-08-10 10:19AM EDT | 160.00 | 28.00 | 28.50 | 28.90 | -0.90 | -3.11% | 20 | 6 | 0.00% |
| AMZN230721P00165000 | 2022-08-11 10:02AM EDT | 165.00 | 30.00 | 31.75 | 32.45 | -1.25 | -4.00% | 5 | 106 | 0.00% |
| AMZN230721P00170000 | 2022-08-10 1:42PM EDT | 170.00 | 34.05 | 35.10 | 36.05 | -3.74 | -9.90% | 1 | 67 | 0.00% |
| AMZN230721P00175000 | 2022-08-08 12:25PM EDT | 175.00 | 40.00 | 38.80 | 39.90 | 0.00 | - | - | 2 | 0.00% |
| AMZN230721P00180000 | 2022-08-05 12:47PM EDT | 180.00 | 42.95 | 42.80 | 43.85 | 0.00 | - | - | 28 | 0.00% |
| AMZN230721P00185000 | 2022-08-05 3:41PM EDT | 185.00 | 47.75 | 47.05 | 47.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230721P00190000 | 2022-08-05 2:09PM EDT | 190.00 | 51.85 | 51.05 | 51.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN230721P00195000 | 2022-08-09 10:26AM EDT | 195.00 | 59.05 | 55.55 | 56.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230721P00200000 | 2022-08-11 10:55AM EDT | 200.00 | 58.25 | 60.25 | 60.80 | -1.55 | -2.59% | 20 | 1 | 0.00% |
| AMZN230721P00205000 | 2022-08-05 1:06PM EDT | 205.00 | 64.50 | 64.60 | 65.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN230721P00210000 | 2022-08-08 1:02PM EDT | 210.00 | 70.95 | 69.55 | 70.15 | 0.00 | - | - | 0 | 0.00% |
