認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-07-15 2:20PM EDT | 45.00 | 149.62 | 138.50 | 140.95 | 0.00 | - | 1 | 503 | 97.61% |
| AMZN250620C00050000 | 2024-07-22 3:39PM EDT | 50.00 | 136.77 | 133.85 | 136.45 | 0.00 | - | 15 | 2,262 | 94.40% |
| AMZN250620C00055000 | 2024-07-05 2:32PM EDT | 55.00 | 147.80 | 129.25 | 131.70 | 0.00 | - | 1 | 620 | 90.41% |
| AMZN250620C00060000 | 2024-07-02 10:30AM EDT | 60.00 | 140.16 | 124.85 | 126.60 | 0.00 | - | 2 | 770 | 86.08% |
| AMZN250620C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 122.82 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| AMZN250620C00070000 | 2024-07-08 10:38AM EDT | 70.00 | 133.30 | 115.00 | 117.55 | 0.00 | - | 5 | 579 | 78.50% |
| AMZN250620C00075000 | 2024-07-24 11:56AM EDT | 75.00 | 110.96 | 110.05 | 112.55 | 0.00 | - | 3 | 261 | 73.67% |
| AMZN250620C00080000 | 2024-07-24 11:56AM EDT | 80.00 | 106.56 | 105.80 | 107.90 | 0.00 | - | 3 | 1,844 | 71.75% |
| AMZN250620C00085000 | 2024-07-24 2:48PM EDT | 85.00 | 101.00 | 101.00 | 103.55 | 0.00 | - | 16 | 385 | 69.17% |
| AMZN250620C00090000 | 2024-07-17 12:29PM EDT | 90.00 | 101.85 | 96.35 | 98.90 | 0.00 | - | 3 | 2,717 | 66.30% |
| AMZN250620C00095000 | 2024-07-24 3:11PM EDT | 95.00 | 91.73 | 92.00 | 94.25 | 0.00 | - | 4 | 536 | 64.06% |
| AMZN250620C00100000 | 2024-07-26 9:30AM EDT | 100.00 | 88.80 | 87.25 | 89.50 | +1.70 | +1.95% | 6 | 4,013 | 60.92% |
| AMZN250620C00105000 | 2024-07-26 9:30AM EDT | 105.00 | 81.87 | 82.95 | 85.00 | -3.43 | -4.02% | 1 | 443 | 59.02% |
| AMZN250620C00110000 | 2024-07-23 12:24PM EDT | 110.00 | 84.65 | 78.50 | 80.55 | 0.00 | - | 10 | 1,078 | 56.90% |
| AMZN250620C00115000 | 2024-07-25 10:18AM EDT | 115.00 | 75.01 | 74.40 | 75.45 | +4.54 | +6.44% | 7 | 845 | 54.33% |
| AMZN250620C00120000 | 2024-07-26 3:28PM EDT | 120.00 | 70.65 | 70.00 | 71.15 | -0.05 | -0.07% | 8 | 2,104 | 52.44% |
| AMZN250620C00125000 | 2024-07-24 2:46PM EDT | 125.00 | 66.25 | 65.40 | 67.05 | +0.90 | +1.38% | 3 | 9,468 | 50.49% |
| AMZN250620C00130000 | 2024-07-25 11:08AM EDT | 130.00 | 60.95 | 61.45 | 62.70 | 0.00 | - | 11 | 2,457 | 50.37% |
| AMZN250620C00135000 | 2024-07-26 2:38PM EDT | 135.00 | 57.92 | 57.60 | 58.55 | -0.61 | -1.04% | 3 | 2,781 | 48.63% |
| AMZN250620C00140000 | 2024-07-26 12:10PM EDT | 140.00 | 54.19 | 53.85 | 54.50 | +1.04 | +1.96% | 4 | 6,858 | 47.01% |
| AMZN250620C00145000 | 2024-07-26 12:47PM EDT | 145.00 | 50.80 | 50.05 | 50.60 | +3.28 | +6.90% | 2 | 1,974 | 45.58% |
| AMZN250620C00150000 | 2024-07-26 1:00PM EDT | 150.00 | 46.70 | 46.45 | 46.95 | +1.60 | +3.55% | 5 | 6,364 | 44.48% |
| AMZN250620C00155000 | 2024-07-26 9:30AM EDT | 155.00 | 41.95 | 42.95 | 43.50 | -0.72 | -1.69% | 2 | 1,663 | 43.57% |
| AMZN250620C00160000 | 2024-07-26 12:05PM EDT | 160.00 | 39.60 | 39.65 | 40.15 | -0.50 | -1.25% | 17 | 3,936 | 42.65% |
| AMZN250620C00165000 | 2024-07-26 2:21PM EDT | 165.00 | 36.45 | 36.45 | 36.90 | +2.90 | +8.64% | 1 | 2,466 | 41.72% |
| AMZN250620C00170000 | 2024-07-26 1:23PM EDT | 170.00 | 33.80 | 33.45 | 33.90 | -0.60 | -1.74% | 11 | 9,509 | 41.00% |
| AMZN250620C00175000 | 2024-07-26 11:26AM EDT | 175.00 | 30.05 | 30.60 | 31.05 | +1.26 | +4.38% | 17 | 5,978 | 40.32% |
| AMZN250620C00180000 | 2024-07-26 2:24PM EDT | 180.00 | 28.00 | 27.90 | 28.30 | +1.35 | +5.07% | 1,506 | 4,299 | 39.60% |
| AMZN250620C00185000 | 2024-07-26 3:00PM EDT | 185.00 | 25.20 | 25.40 | 25.85 | +0.73 | +2.98% | 4 | 3,496 | 39.13% |
| AMZN250620C00190000 | 2024-07-26 2:41PM EDT | 190.00 | 23.00 | 23.10 | 23.50 | -1.00 | -4.17% | 40 | 2,966 | 38.61% |
| AMZN250620C00195000 | 2024-07-26 1:49PM EDT | 195.00 | 20.76 | 20.90 | 21.25 | +0.21 | +1.02% | 5 | 1,624 | 38.03% |
| AMZN250620C00200000 | 2024-07-26 2:49PM EDT | 200.00 | 18.99 | 18.90 | 19.20 | +1.02 | +5.68% | 151 | 8,020 | 37.56% |
| AMZN250620C00205000 | 2024-07-26 12:56PM EDT | 205.00 | 17.10 | 17.00 | 17.35 | +0.35 | +2.09% | 43 | 4,211 | 37.19% |
| AMZN250620C00210000 | 2024-07-26 12:27PM EDT | 210.00 | 15.30 | 15.30 | 15.60 | +0.35 | +2.34% | 34 | 4,325 | 36.78% |
| AMZN250620C00215000 | 2024-07-26 10:27AM EDT | 215.00 | 13.84 | 13.70 | 14.05 | -0.16 | -1.14% | 2 | 1,523 | 36.49% |
| AMZN250620C00220000 | 2024-07-26 1:04PM EDT | 220.00 | 12.15 | 12.25 | 12.50 | +0.45 | +3.85% | 16 | 4,564 | 36.01% |
| AMZN250620C00225000 | 2024-07-26 12:44PM EDT | 225.00 | 11.15 | 10.95 | 11.20 | +0.65 | +6.19% | 16 | 4,924 | 35.74% |
| AMZN250620C00230000 | 2024-07-26 1:34PM EDT | 230.00 | 9.80 | 9.75 | 10.00 | +0.30 | +3.16% | 10 | 1,267 | 35.47% |
| AMZN250620C00235000 | 2024-07-26 11:56AM EDT | 235.00 | 8.59 | 8.65 | 8.95 | +0.29 | +3.49% | 22 | 1,405 | 35.27% |
| AMZN250620C00240000 | 2024-07-25 10:45AM EDT | 240.00 | 7.34 | 7.70 | 7.95 | -0.01 | -0.14% | 9 | 1,620 | 35.01% |
| AMZN250620C00245000 | 2024-07-24 11:14AM EDT | 245.00 | 6.60 | 6.85 | 7.10 | -0.40 | -5.71% | 1 | 3,381 | 34.85% |
| AMZN250620C00250000 | 2024-07-26 2:57PM EDT | 250.00 | 6.03 | 6.05 | 6.35 | +0.13 | +2.20% | 31 | 3,577 | 34.74% |
| AMZN250620C00255000 | 2024-07-26 10:19AM EDT | 255.00 | 5.23 | 5.35 | 5.60 | -0.29 | -5.25% | 1 | 4,300 | 34.49% |
| AMZN250620C00260000 | 2024-07-26 2:51PM EDT | 260.00 | 4.82 | 4.75 | 4.95 | +0.17 | +3.66% | 1 | 1,318 | 34.29% |
| AMZN250620C00270000 | 2024-07-26 10:10AM EDT | 270.00 | 3.65 | 3.75 | 3.95 | -0.05 | -1.35% | 1 | 2,553 | 34.18% |
| AMZN250620C00280000 | 2024-07-26 3:19PM EDT | 280.00 | 2.98 | 2.97 | 3.10 | +0.03 | +1.02% | 8 | 1,537 | 33.95% |
| AMZN250620C00290000 | 2024-07-26 1:48PM EDT | 290.00 | 2.39 | 2.27 | 2.54 | +0.09 | +3.91% | 11 | 124 | 34.13% |
| AMZN250620C00300000 | 2024-07-26 11:08AM EDT | 300.00 | 1.87 | 1.87 | 1.97 | +0.01 | +0.54% | 16 | 1,244 | 33.88% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-07-26 2:56PM EDT | 45.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 5 | 1,959 | 59.38% |
| AMZN250620P00050000 | 2024-07-26 2:47PM EDT | 50.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 9 | 465 | 57.23% |
| AMZN250620P00055000 | 2024-07-26 2:55PM EDT | 55.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 11 | 3,352 | 55.08% |
| AMZN250620P00060000 | 2024-07-26 2:55PM EDT | 60.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 5 | 503 | 52.93% |
| AMZN250620P00065000 | 2024-07-26 2:55PM EDT | 65.00 | 0.30 | 0.27 | 0.31 | +0.02 | +7.14% | 3 | 519 | 50.64% |
| AMZN250620P00070000 | 2024-07-26 2:54PM EDT | 70.00 | 0.34 | 0.32 | 0.37 | +0.01 | +3.03% | 2 | 1,919 | 48.98% |
| AMZN250620P00075000 | 2024-07-17 12:26PM EDT | 75.00 | 0.37 | 0.38 | 0.43 | 0.00 | - | 3 | 2,990 | 46.78% |
| AMZN250620P00080000 | 2024-07-24 10:06AM EDT | 80.00 | 1.30 | 0.46 | 0.51 | 0.00 | - | 1 | 1,457 | 44.90% |
| AMZN250620P00085000 | 2024-07-26 2:54PM EDT | 85.00 | 0.58 | 0.56 | 0.61 | +0.13 | +28.89% | 3 | 2,934 | 43.19% |
| AMZN250620P00090000 | 2024-07-26 3:19PM EDT | 90.00 | 0.70 | 0.68 | 0.73 | -0.04 | -5.41% | 32 | 2,842 | 41.60% |
| AMZN250620P00095000 | 2024-07-26 3:26PM EDT | 95.00 | 0.84 | 0.81 | 0.87 | +0.05 | +6.33% | 41 | 6,232 | 40.09% |
| AMZN250620P00100000 | 2024-07-26 11:20AM EDT | 100.00 | 1.04 | 1.00 | 1.05 | -0.04 | -3.70% | 12 | 8,488 | 38.76% |
| AMZN250620P00105000 | 2024-07-23 1:56PM EDT | 105.00 | 1.29 | 1.21 | 1.28 | +0.26 | +25.24% | 1 | 4,135 | 37.60% |
| AMZN250620P00110000 | 2024-07-26 12:48PM EDT | 110.00 | 1.48 | 1.48 | 1.55 | -0.08 | -5.13% | 112 | 4,687 | 36.48% |
| AMZN250620P00115000 | 2024-07-25 2:49PM EDT | 115.00 | 1.92 | 1.81 | 1.89 | 0.00 | - | 3 | 4,244 | 35.50% |
| AMZN250620P00120000 | 2024-07-26 1:36PM EDT | 120.00 | 2.30 | 2.23 | 2.31 | -0.06 | -2.54% | 3 | 3,574 | 34.62% |
| AMZN250620P00125000 | 2024-07-26 3:37PM EDT | 125.00 | 2.81 | 2.71 | 2.84 | -0.12 | -4.10% | 132 | 11,585 | 33.91% |
| AMZN250620P00130000 | 2024-07-25 11:25AM EDT | 130.00 | 3.54 | 3.30 | 3.45 | 0.00 | - | 19 | 7,163 | 33.17% |
| AMZN250620P00135000 | 2024-07-26 9:54AM EDT | 135.00 | 4.40 | 4.05 | 4.20 | +0.15 | +3.53% | 2 | 4,231 | 32.55% |
| AMZN250620P00140000 | 2024-07-26 2:51PM EDT | 140.00 | 4.97 | 4.90 | 5.10 | -0.48 | -8.81% | 3 | 5,360 | 32.03% |
| AMZN250620P00145000 | 2024-07-26 3:16PM EDT | 145.00 | 6.02 | 5.90 | 6.10 | -0.32 | -5.05% | 85 | 5,310 | 31.43% |
| AMZN250620P00150000 | 2024-07-26 2:47PM EDT | 150.00 | 7.14 | 7.05 | 7.30 | +0.04 | +0.56% | 116 | 7,918 | 30.97% |
| AMZN250620P00155000 | 2024-07-26 2:01PM EDT | 155.00 | 8.50 | 8.35 | 8.70 | -1.30 | -13.27% | 10 | 5,269 | 30.59% |
| AMZN250620P00160000 | 2024-07-26 1:27PM EDT | 160.00 | 9.75 | 9.85 | 10.15 | -0.40 | -3.94% | 332 | 6,205 | 29.99% |
| AMZN250620P00165000 | 2024-07-26 12:37PM EDT | 165.00 | 11.50 | 11.50 | 11.90 | -0.20 | -1.71% | 222 | 2,022 | 29.62% |
| AMZN250620P00170000 | 2024-07-26 2:05PM EDT | 170.00 | 13.50 | 13.35 | 13.75 | -0.55 | -3.91% | 47 | 3,377 | 29.12% |
| AMZN250620P00175000 | 2024-07-26 3:21PM EDT | 175.00 | 15.60 | 15.40 | 15.80 | +0.25 | +1.63% | 194 | 5,956 | 28.64% |
| AMZN250620P00180000 | 2024-07-26 3:02PM EDT | 180.00 | 18.10 | 17.55 | 18.05 | +0.12 | +0.67% | 1,832 | 4,322 | 28.17% |
| AMZN250620P00185000 | 2024-07-26 1:51PM EDT | 185.00 | 20.35 | 19.95 | 20.50 | -0.60 | -2.86% | 178 | 1,718 | 27.72% |
| AMZN250620P00190000 | 2024-07-26 1:53PM EDT | 190.00 | 23.01 | 22.60 | 23.10 | +0.31 | +1.37% | 10 | 1,227 | 27.19% |
| AMZN250620P00195000 | 2024-07-26 3:15PM EDT | 195.00 | 25.84 | 25.35 | 25.95 | -0.68 | -2.56% | 2 | 1,165 | 26.75% |
| AMZN250620P00200000 | 2024-07-25 12:17PM EDT | 200.00 | 29.28 | 28.40 | 28.95 | +0.92 | +3.24% | 125 | 3,124 | 26.23% |
| AMZN250620P00205000 | 2024-07-25 9:40AM EDT | 205.00 | 32.50 | 31.50 | 32.20 | 0.00 | - | 58 | 1,001 | 25.80% |
| AMZN250620P00210000 | 2024-07-25 3:27PM EDT | 210.00 | 35.15 | 34.60 | 35.80 | 0.00 | - | 2 | 854 | 25.64% |
| AMZN250620P00215000 | 2024-07-25 2:49PM EDT | 215.00 | 39.30 | 38.10 | 40.40 | 0.00 | - | 1 | 174 | 26.87% |
| AMZN250620P00220000 | 2024-07-19 10:18AM EDT | 220.00 | 40.89 | 41.75 | 43.10 | 0.00 | - | 10 | 457 | 24.63% |
| AMZN250620P00225000 | 2024-07-26 3:15PM EDT | 225.00 | 46.66 | 45.25 | 47.60 | +1.76 | +3.92% | 1 | 142 | 25.28% |
| AMZN250620P00230000 | 2024-07-26 1:28PM EDT | 230.00 | 49.94 | 49.55 | 50.95 | -2.51 | -4.79% | 3 | 236 | 23.35% |
| AMZN250620P00235000 | 2024-07-25 9:54AM EDT | 235.00 | 56.95 | 53.85 | 55.40 | 0.00 | - | 2 | 322 | 23.41% |
| AMZN250620P00240000 | 2024-07-23 3:40PM EDT | 240.00 | 54.98 | 57.90 | 60.15 | 0.00 | - | 10 | 10 | 24.04% |
| AMZN250620P00245000 | 2024-07-22 9:33AM EDT | 245.00 | 62.44 | 62.55 | 64.65 | 0.00 | - | 4 | 0 | 23.86% |
| AMZN250620P00250000 | 2024-07-26 1:58PM EDT | 250.00 | 68.71 | 67.35 | 68.85 | +4.78 | +7.48% | 1 | 30 | 22.34% |
| AMZN250620P00255000 | 2024-07-15 2:42PM EDT | 255.00 | 63.85 | 71.65 | 73.40 | 0.00 | - | 4 | 207 | 21.46% |
| AMZN250620P00260000 | 2024-05-29 1:41PM EDT | 260.00 | 77.62 | 65.95 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| AMZN250620P00270000 | 2024-06-12 11:41AM EDT | 270.00 | 81.70 | 74.30 | 76.95 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 30.05% |
