認購期權範圍2024年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-03-30 3:38PM EDT | 50.00 | 55.50 | 56.10 | 56.95 | 0.00 | - | 17 | 195 | 68.09% |
| AMZN240315C00055000 | 2023-03-30 3:28PM EDT | 55.00 | 50.90 | 51.60 | 52.55 | 0.00 | - | 111 | 117 | 64.14% |
| AMZN240315C00060000 | 2023-03-30 9:45AM EDT | 60.00 | 46.04 | 47.30 | 48.10 | 0.00 | - | 4 | 302 | 60.51% |
| AMZN240315C00065000 | 2023-03-31 12:33PM EDT | 65.00 | 43.45 | 43.10 | 43.90 | +5.26 | +13.77% | 3 | 337 | 57.59% |
| AMZN240315C00070000 | 2023-03-30 2:55PM EDT | 70.00 | 38.25 | 39.30 | 39.70 | 0.00 | - | 31 | 1,297 | 55.23% |
| AMZN240315C00075000 | 2023-03-31 12:15PM EDT | 75.00 | 35.30 | 35.35 | 35.80 | +0.89 | +2.59% | 205 | 1,106 | 52.78% |
| AMZN240315C00080000 | 2023-03-31 2:18PM EDT | 80.00 | 31.50 | 31.55 | 32.05 | +2.15 | +7.33% | 1 | 898 | 50.50% |
| AMZN240315C00085000 | 2023-03-31 9:34AM EDT | 85.00 | 27.65 | 28.05 | 28.45 | -0.05 | -0.18% | 5 | 707 | 49.16% |
| AMZN240315C00090000 | 2023-03-31 1:53PM EDT | 90.00 | 24.64 | 24.65 | 25.10 | +0.21 | +0.86% | 6 | 850 | 47.34% |
| AMZN240315C00095000 | 2023-03-31 1:34PM EDT | 95.00 | 21.70 | 21.45 | 22.05 | +0.80 | +3.83% | 3 | 915 | 45.89% |
| AMZN240315C00100000 | 2023-03-31 12:46PM EDT | 100.00 | 18.61 | 18.70 | 19.10 | +0.79 | +4.43% | 24 | 1,058 | 44.23% |
| AMZN240315C00105000 | 2023-03-31 3:53PM EDT | 105.00 | 16.05 | 16.15 | 16.35 | +0.60 | +3.88% | 113 | 1,005 | 42.61% |
| AMZN240315C00110000 | 2023-03-31 3:57PM EDT | 110.00 | 13.90 | 13.70 | 13.95 | +0.71 | +5.38% | 80 | 1,039 | 41.38% |
| AMZN240315C00115000 | 2023-03-31 1:10PM EDT | 115.00 | 11.57 | 11.60 | 11.80 | +0.47 | +4.23% | 3 | 25,492 | 40.26% |
| AMZN240315C00120000 | 2023-03-31 3:58PM EDT | 120.00 | 9.90 | 9.75 | 9.95 | +0.50 | +5.32% | 11 | 2,309 | 39.37% |
| AMZN240315C00125000 | 2023-03-31 1:43PM EDT | 125.00 | 8.10 | 8.10 | 8.30 | +0.36 | +4.65% | 21 | 2,018 | 38.50% |
| AMZN240315C00130000 | 2023-03-31 3:44PM EDT | 130.00 | 6.74 | 6.70 | 6.90 | +0.36 | +5.64% | 4 | 2,320 | 37.79% |
| AMZN240315C00135000 | 2023-03-31 2:54PM EDT | 135.00 | 5.50 | 5.50 | 5.70 | +0.05 | +0.92% | 238 | 2,702 | 37.15% |
| AMZN240315C00140000 | 2023-03-31 3:56PM EDT | 140.00 | 4.60 | 4.50 | 4.70 | +0.08 | +1.77% | 80 | 1,257 | 36.63% |
| AMZN240315C00145000 | 2023-03-31 1:13PM EDT | 145.00 | 3.75 | 3.70 | 3.85 | -0.05 | -1.32% | 5 | 276 | 36.13% |
| AMZN240315C00150000 | 2023-03-31 1:59PM EDT | 150.00 | 3.10 | 3.00 | 3.20 | +0.06 | +1.97% | 25 | 672 | 35.92% |
| AMZN240315C00155000 | 2023-03-30 1:34PM EDT | 155.00 | 2.44 | 2.49 | 2.62 | 0.00 | - | 7 | 150 | 35.58% |
| AMZN240315C00160000 | 2023-03-31 11:43AM EDT | 160.00 | 2.15 | 2.04 | 2.17 | +0.10 | +4.88% | 20 | 228 | 35.43% |
| AMZN240315C00165000 | 2023-03-31 12:00PM EDT | 165.00 | 1.82 | 1.69 | 1.80 | +0.10 | +5.81% | 165 | 446 | 35.32% |
| AMZN240315C00170000 | 2023-03-31 12:06PM EDT | 170.00 | 1.49 | 1.40 | 1.50 | +0.09 | +6.43% | 13 | 513 | 35.25% |
認沽盤範圍2024年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-03-31 10:05AM EDT | 50.00 | 0.86 | 0.81 | 0.85 | -0.04 | -4.44% | 3 | 609 | 47.73% |
| AMZN240315P00055000 | 2023-03-31 12:25PM EDT | 55.00 | 1.20 | 1.12 | 1.19 | -0.28 | -18.92% | 25 | 828 | 45.74% |
| AMZN240315P00060000 | 2023-03-31 1:18PM EDT | 60.00 | 1.63 | 1.56 | 1.63 | -0.19 | -10.44% | 10 | 325 | 43.91% |
| AMZN240315P00065000 | 2023-03-31 2:41PM EDT | 65.00 | 2.20 | 2.12 | 2.22 | -0.09 | -3.93% | 22 | 1,073 | 42.40% |
| AMZN240315P00070000 | 2023-03-31 3:56PM EDT | 70.00 | 2.85 | 2.79 | 2.92 | -0.16 | -5.32% | 37 | 1,701 | 40.78% |
| AMZN240315P00075000 | 2023-03-31 2:44PM EDT | 75.00 | 3.75 | 3.60 | 3.80 | -0.22 | -5.54% | 26 | 928 | 39.33% |
| AMZN240315P00080000 | 2023-03-31 1:40PM EDT | 80.00 | 4.83 | 4.65 | 4.85 | -0.17 | -3.40% | 6 | 3,431 | 37.90% |
| AMZN240315P00085000 | 2023-03-31 1:01PM EDT | 85.00 | 6.10 | 5.90 | 6.10 | -0.35 | -5.43% | 8 | 3,315 | 36.51% |
| AMZN240315P00090000 | 2023-03-31 2:04PM EDT | 90.00 | 7.60 | 7.40 | 7.60 | -0.30 | -3.80% | 4 | 2,268 | 35.24% |
| AMZN240315P00095000 | 2023-03-31 11:03AM EDT | 95.00 | 9.39 | 9.15 | 9.35 | -0.31 | -3.20% | 1 | 1,602 | 34.00% |
| AMZN240315P00100000 | 2023-03-31 12:56PM EDT | 100.00 | 11.40 | 11.15 | 11.35 | -0.44 | -3.72% | 223 | 693 | 32.76% |
| AMZN240315P00105000 | 2023-03-31 3:57PM EDT | 105.00 | 13.50 | 13.40 | 13.65 | -0.53 | -3.78% | 103 | 685 | 31.59% |
| AMZN240315P00110000 | 2023-03-31 3:32PM EDT | 110.00 | 16.05 | 15.90 | 16.20 | -0.80 | -4.75% | 33 | 380 | 30.33% |
| AMZN240315P00115000 | 2023-03-31 9:55AM EDT | 115.00 | 19.29 | 18.75 | 19.10 | -0.56 | -2.82% | 5 | 137 | 29.21% |
| AMZN240315P00120000 | 2023-03-17 2:00PM EDT | 120.00 | 25.30 | 21.70 | 22.50 | 0.00 | - | 2 | 1,032 | 28.63% |
| AMZN240315P00125000 | 2023-03-30 1:47PM EDT | 125.00 | 27.12 | 25.20 | 25.95 | 0.00 | - | 1 | 1,011 | 27.43% |
| AMZN240315P00130000 | 2023-03-22 9:30AM EDT | 130.00 | 31.64 | 28.95 | 29.50 | 0.00 | - | 1 | 1,211 | 25.60% |
| AMZN240315P00135000 | 2023-03-31 12:38PM EDT | 135.00 | 33.50 | 32.95 | 33.45 | -5.05 | -13.10% | 20 | 158 | 24.02% |
| AMZN240315P00140000 | 2023-03-31 10:35AM EDT | 140.00 | 38.09 | 37.10 | 38.15 | -1.26 | -3.20% | 10 | 16 | 24.78% |
| AMZN240315P00145000 | 2023-02-28 12:26PM EDT | 145.00 | 51.50 | 43.00 | 43.70 | 0.00 | - | 15 | 0 | 29.23% |
| AMZN240315P00150000 | 2023-03-03 12:18PM EDT | 150.00 | 55.82 | 46.40 | 48.35 | 0.00 | - | 25 | 0 | 29.54% |
| AMZN240315P00155000 | 2023-02-06 3:53PM EDT | 155.00 | 52.62 | 60.35 | 61.80 | 0.00 | - | - | 0 | 56.96% |
| AMZN240315P00160000 | 2023-02-24 10:34AM EDT | 160.00 | 66.20 | 61.15 | 62.60 | 0.00 | - | 3 | 0 | 48.91% |
| AMZN240315P00165000 | 2023-02-06 3:51PM EDT | 165.00 | 62.41 | 70.35 | 71.75 | 0.00 | - | - | 0 | 60.99% |
| AMZN240315P00170000 | 2023-03-29 9:34AM EDT | 170.00 | 70.73 | 65.15 | 68.20 | 0.00 | - | 2 | 0 | 35.29% |
