認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-12-01 2:24PM EST | 50.00 | 102.60 | 99.95 | 102.20 | 0.00 | - | 1 | 513 | 69.03% |
| AMZN251219C00055000 | 2023-10-19 1:34PM EST | 55.00 | 81.60 | 96.10 | 98.10 | 0.00 | - | 1 | 203 | 67.41% |
| AMZN251219C00060000 | 2023-11-17 1:29PM EST | 60.00 | 92.35 | 91.90 | 94.15 | 0.00 | - | 2 | 227 | 65.30% |
| AMZN251219C00065000 | 2023-12-04 10:26AM EST | 65.00 | 86.50 | 87.15 | 89.25 | 0.00 | - | 1 | 928 | 60.90% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 70.00 | 85.68 | 83.15 | 85.80 | 0.00 | - | 1 | 675 | 59.92% |
| AMZN251219C00075000 | 2023-11-29 10:24AM EST | 75.00 | 82.00 | 79.70 | 81.85 | 0.00 | - | 2 | 138 | 58.80% |
| AMZN251219C00080000 | 2023-11-21 1:27PM EST | 80.00 | 74.72 | 75.40 | 77.05 | 0.00 | - | 3 | 412 | 55.55% |
| AMZN251219C00085000 | 2023-12-04 3:58PM EST | 85.00 | 72.00 | 71.75 | 73.65 | 0.00 | - | 1 | 282 | 54.69% |
| AMZN251219C00090000 | 2023-12-05 11:40AM EST | 90.00 | 69.60 | 67.80 | 69.35 | 0.00 | - | 6 | 682 | 52.46% |
| AMZN251219C00095000 | 2023-11-30 12:51PM EST | 95.00 | 65.29 | 64.75 | 65.30 | 0.00 | - | 25 | 523 | 51.34% |
| AMZN251219C00100000 | 2023-12-06 10:12AM EST | 100.00 | 62.00 | 61.00 | 61.65 | -0.80 | -1.27% | 1 | 5,841 | 50.42% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 105.00 | 59.00 | 57.75 | 58.10 | 0.00 | - | 2 | 1,738 | 49.08% |
| AMZN251219C00110000 | 2023-12-05 2:12PM EST | 110.00 | 55.77 | 54.25 | 54.70 | 0.00 | - | 2 | 3,832 | 47.90% |
| AMZN251219C00115000 | 2023-12-05 3:02PM EST | 115.00 | 52.48 | 51.05 | 51.45 | 0.00 | - | 4 | 686 | 46.86% |
| AMZN251219C00120000 | 2023-12-06 9:56AM EST | 120.00 | 48.48 | 48.00 | 48.30 | -0.52 | -1.06% | 2 | 2,076 | 45.87% |
| AMZN251219C00125000 | 2023-12-05 3:49PM EST | 125.00 | 46.03 | 44.80 | 45.25 | 0.00 | - | 2 | 1,168 | 44.91% |
| AMZN251219C00130000 | 2023-12-06 12:43PM EST | 130.00 | 42.25 | 41.95 | 42.35 | -1.98 | -4.48% | 6 | 1,887 | 44.05% |
| AMZN251219C00135000 | 2023-12-05 3:43PM EST | 135.00 | 40.25 | 39.10 | 39.50 | 0.00 | - | 7 | 948 | 43.16% |
| AMZN251219C00140000 | 2023-12-05 3:12PM EST | 140.00 | 37.72 | 36.45 | 36.80 | 0.00 | - | 28 | 2,682 | 42.35% |
| AMZN251219C00145000 | 2023-12-06 12:36PM EST | 145.00 | 34.32 | 33.95 | 34.25 | -0.56 | -1.61% | 11 | 1,411 | 41.62% |
| AMZN251219C00150000 | 2023-12-06 10:19AM EST | 150.00 | 31.70 | 31.45 | 31.80 | -0.72 | -2.22% | 25 | 4,881 | 40.90% |
| AMZN251219C00155000 | 2023-12-04 1:16PM EST | 155.00 | 28.76 | 29.20 | 29.55 | 0.00 | - | 4 | 506 | 40.32% |
| AMZN251219C00160000 | 2023-12-04 12:36PM EST | 160.00 | 26.98 | 27.00 | 27.30 | 0.00 | - | 11 | 2,764 | 39.63% |
| AMZN251219C00165000 | 2023-12-05 9:30AM EST | 165.00 | 24.05 | 25.00 | 25.25 | 0.00 | - | 2 | 630 | 39.06% |
| AMZN251219C00170000 | 2023-12-06 10:35AM EST | 170.00 | 23.20 | 23.05 | 23.30 | +0.50 | +2.20% | 19 | 2,552 | 38.51% |
| AMZN251219C00175000 | 2023-12-06 10:35AM EST | 175.00 | 21.39 | 21.25 | 21.55 | -0.51 | -2.33% | 2 | 1,711 | 38.08% |
| AMZN251219C00180000 | 2023-12-05 3:42PM EST | 180.00 | 20.50 | 19.50 | 19.80 | 0.00 | - | 2 | 2,581 | 37.55% |
| AMZN251219C00185000 | 2023-12-04 3:06PM EST | 185.00 | 17.45 | 17.95 | 18.30 | 0.00 | - | 10 | 1,104 | 37.22% |
| AMZN251219C00190000 | 2023-12-04 10:58AM EST | 190.00 | 15.80 | 16.45 | 16.75 | 0.00 | - | 1 | 970 | 36.71% |
| AMZN251219C00195000 | 2023-12-05 2:54PM EST | 195.00 | 15.84 | 15.10 | 15.40 | 0.00 | - | 5 | 547 | 36.36% |
| AMZN251219C00200000 | 2023-12-05 3:38PM EST | 200.00 | 14.62 | 13.85 | 14.20 | 0.00 | - | 54 | 2,263 | 36.09% |
| AMZN251219C00210000 | 2023-12-06 11:18AM EST | 210.00 | 11.85 | 11.65 | 11.95 | +0.60 | +5.33% | 1 | 794 | 35.47% |
| AMZN251219C00220000 | 2023-12-01 3:45PM EST | 220.00 | 10.20 | 9.80 | 10.05 | 0.00 | - | 2 | 101 | 34.95% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-12-04 10:35AM EST | 50.00 | 0.85 | 0.70 | 0.96 | 0.00 | - | 1 | 1,467 | 44.14% |
| AMZN251219P00055000 | 2023-11-30 12:06PM EST | 55.00 | 1.07 | 0.97 | 1.16 | 0.00 | - | 10 | 806 | 42.11% |
| AMZN251219P00060000 | 2023-12-04 10:07AM EST | 60.00 | 1.45 | 1.23 | 1.50 | 0.00 | - | 1 | 1,409 | 40.94% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 65.00 | 1.72 | 1.48 | 1.84 | 0.00 | - | 1 | 423 | 39.53% |
| AMZN251219P00070000 | 2023-12-04 10:35AM EST | 70.00 | 2.25 | 2.01 | 2.28 | 0.00 | - | 5 | 582 | 38.40% |
| AMZN251219P00075000 | 2023-12-05 1:45PM EST | 75.00 | 2.61 | 2.63 | 2.73 | 0.00 | - | 2 | 2,059 | 37.11% |
| AMZN251219P00080000 | 2023-12-04 9:50AM EST | 80.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 1 | 3,177 | 36.24% |
| AMZN251219P00085000 | 2023-12-05 1:45PM EST | 85.00 | 3.91 | 3.85 | 4.05 | 0.00 | - | 2 | 493 | 35.38% |
| AMZN251219P00090000 | 2023-12-06 12:55PM EST | 90.00 | 4.75 | 4.65 | 4.80 | -0.05 | -1.04% | 6 | 4,071 | 34.43% |
| AMZN251219P00095000 | 2023-12-04 1:07PM EST | 95.00 | 5.55 | 5.50 | 5.70 | 0.00 | - | 30 | 11,218 | 33.64% |
| AMZN251219P00100000 | 2023-12-05 2:57PM EST | 100.00 | 6.40 | 6.50 | 6.65 | 0.00 | - | 52 | 9,846 | 32.76% |
| AMZN251219P00105000 | 2023-12-01 2:18PM EST | 105.00 | 7.45 | 7.60 | 7.75 | 0.00 | - | 2 | 2,873 | 31.99% |
| AMZN251219P00110000 | 2023-11-29 3:37PM EST | 110.00 | 8.75 | 8.80 | 9.00 | 0.00 | - | 61 | 10,679 | 31.28% |
| AMZN251219P00115000 | 2023-12-05 3:53PM EST | 115.00 | 9.95 | 10.10 | 10.40 | 0.00 | - | 2 | 10,676 | 30.63% |
| AMZN251219P00120000 | 2023-12-04 3:31PM EST | 120.00 | 11.80 | 11.60 | 11.80 | 0.00 | - | 21 | 1,632 | 29.78% |
| AMZN251219P00125000 | 2023-12-06 12:55PM EST | 125.00 | 13.30 | 13.20 | 13.40 | -0.14 | -1.04% | 4 | 1,514 | 29.04% |
| AMZN251219P00130000 | 2023-12-05 10:46AM EST | 130.00 | 14.43 | 14.90 | 15.20 | 0.00 | - | 1 | 1,557 | 28.40% |
| AMZN251219P00135000 | 2023-12-01 1:30PM EST | 135.00 | 16.45 | 16.75 | 17.10 | 0.00 | - | 1 | 1,046 | 27.70% |
| AMZN251219P00140000 | 2023-11-30 12:54PM EST | 140.00 | 18.85 | 18.80 | 19.10 | 0.00 | - | 122 | 1,006 | 26.93% |
| AMZN251219P00145000 | 2023-12-05 12:44PM EST | 145.00 | 21.02 | 21.00 | 21.30 | 0.00 | - | 10 | 2,593 | 26.23% |
| AMZN251219P00150000 | 2023-12-05 3:44PM EST | 150.00 | 23.50 | 23.50 | 23.75 | +0.43 | +1.86% | 2 | 5,104 | 25.64% |
| AMZN251219P00155000 | 2023-12-05 3:45PM EST | 155.00 | 25.39 | 25.75 | 26.30 | 0.00 | - | 1 | 125 | 24.97% |
| AMZN251219P00160000 | 2023-12-05 10:37AM EST | 160.00 | 27.70 | 28.35 | 28.90 | 0.00 | - | 2 | 191 | 24.15% |
| AMZN251219P00165000 | 2023-11-29 10:19AM EST | 165.00 | 30.70 | 31.05 | 31.80 | 0.00 | - | 9 | 134 | 23.49% |
| AMZN251219P00170000 | 2023-12-04 11:32AM EST | 170.00 | 35.15 | 33.55 | 34.85 | 0.00 | - | 4 | 175 | 22.79% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 175.00 | 38.00 | 37.15 | 38.05 | 0.00 | - | 2 | 536 | 22.05% |
| AMZN251219P00180000 | 2023-11-15 10:52AM EST | 180.00 | 41.46 | 40.50 | 41.45 | 0.00 | - | 2 | 53 | 21.33% |
| AMZN251219P00185000 | 2023-11-30 12:55PM EST | 185.00 | 44.57 | 43.95 | 45.00 | 0.00 | - | 1 | 8 | 20.55% |
| AMZN251219P00190000 | 2023-11-29 2:10PM EST | 190.00 | 47.48 | 47.60 | 48.90 | 0.00 | - | 4 | 13 | 20.04% |
| AMZN251219P00195000 | 2023-11-27 11:29AM EST | 195.00 | 49.98 | 51.60 | 52.60 | 0.00 | - | 1 | 2 | 18.87% |
| AMZN251219P00200000 | 2023-11-30 2:09PM EST | 200.00 | 56.87 | 55.45 | 56.70 | 0.00 | - | 2 | 22 | 18.04% |
| AMZN251219P00210000 | 2023-12-01 3:31PM EST | 210.00 | 63.55 | 63.30 | 66.10 | 0.00 | - | 2 | 5 | 18.40% |
| AMZN251219P00220000 | 2023-11-28 2:16PM EST | 220.00 | 73.15 | 74.05 | 75.90 | 0.00 | - | - | 0 | 19.46% |
