認購期權範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-07-26 2:46PM EDT | 75.00 | 115.50 | 113.50 | 117.15 | -7.50 | -6.10% | 8 | 284 | 63.65% |
| AMZN260618C00080000 | 2024-07-25 9:43AM EDT | 80.00 | 110.72 | 109.05 | 112.80 | 0.00 | - | 4 | 90 | 61.36% |
| AMZN260618C00085000 | 2024-07-05 11:33AM EDT | 85.00 | 124.60 | 105.00 | 108.50 | 0.00 | - | 2 | 76 | 59.69% |
| AMZN260618C00090000 | 2024-07-25 10:40AM EDT | 90.00 | 100.00 | 100.55 | 104.25 | 0.00 | - | 2 | 15 | 57.61% |
| AMZN260618C00095000 | 2024-07-24 1:08PM EDT | 95.00 | 98.73 | 96.60 | 100.10 | 0.00 | - | 12 | 19 | 56.20% |
| AMZN260618C00100000 | 2024-07-25 2:48PM EDT | 100.00 | 94.37 | 92.50 | 96.05 | +0.47 | +0.50% | 2 | 963 | 54.71% |
| AMZN260618C00105000 | 2024-05-28 11:59AM EDT | 105.00 | 90.05 | 103.55 | 107.55 | 0.00 | - | 2 | 76 | 80.32% |
| AMZN260618C00110000 | 2024-07-16 10:55AM EDT | 110.00 | 98.00 | 84.30 | 87.95 | 0.00 | - | 1 | 156 | 51.65% |
| AMZN260618C00115000 | 2024-07-24 11:59AM EDT | 115.00 | 81.50 | 80.65 | 83.95 | 0.00 | - | 2 | 92 | 50.50% |
| AMZN260618C00120000 | 2024-07-22 12:09PM EDT | 120.00 | 79.48 | 77.10 | 80.40 | 0.00 | - | 1 | 136 | 52.32% |
| AMZN260618C00125000 | 2024-07-24 11:59AM EDT | 125.00 | 74.30 | 73.40 | 76.50 | 0.00 | - | 2 | 83 | 50.81% |
| AMZN260618C00130000 | 2024-07-26 2:12PM EDT | 130.00 | 71.18 | 70.05 | 72.10 | -4.41 | -5.83% | 2 | 198 | 48.58% |
| AMZN260618C00135000 | 2024-07-25 12:48PM EDT | 135.00 | 68.50 | 66.80 | 69.00 | 0.00 | - | 1 | 185 | 48.15% |
| AMZN260618C00140000 | 2024-07-26 11:50AM EDT | 140.00 | 64.00 | 63.70 | 65.05 | -0.24 | -0.37% | 3 | 3,445 | 46.51% |
| AMZN260618C00145000 | 2024-07-24 11:41AM EDT | 145.00 | 61.30 | 60.45 | 61.85 | 0.00 | - | 2 | 453 | 45.80% |
| AMZN260618C00150000 | 2024-07-25 12:40PM EDT | 150.00 | 57.87 | 57.25 | 58.65 | -1.03 | -1.75% | 1 | 1,268 | 45.00% |
| AMZN260618C00155000 | 2024-07-25 9:45AM EDT | 155.00 | 53.35 | 54.25 | 55.55 | 0.00 | - | 1 | 3,149 | 44.25% |
| AMZN260618C00160000 | 2024-07-26 3:26PM EDT | 160.00 | 51.90 | 51.25 | 52.55 | +0.40 | +0.78% | 100 | 3,031 | 43.53% |
| AMZN260618C00165000 | 2024-07-22 3:57PM EDT | 165.00 | 49.35 | 48.40 | 49.90 | 0.00 | - | 1 | 1,169 | 43.13% |
| AMZN260618C00170000 | 2024-07-25 3:42PM EDT | 170.00 | 46.00 | 45.90 | 47.05 | +0.02 | +0.04% | 1 | 4,271 | 42.42% |
| AMZN260618C00175000 | 2024-07-25 10:24AM EDT | 175.00 | 43.75 | 43.00 | 44.40 | +2.20 | +5.29% | 1 | 994 | 41.85% |
| AMZN260618C00180000 | 2024-07-26 2:20PM EDT | 180.00 | 41.40 | 40.65 | 41.90 | -0.59 | -1.41% | 18 | 2,688 | 41.35% |
| AMZN260618C00185000 | 2024-07-26 2:43PM EDT | 185.00 | 38.53 | 38.25 | 39.45 | +1.08 | +2.88% | 6 | 5,605 | 40.83% |
| AMZN260618C00190000 | 2024-07-25 10:31AM EDT | 190.00 | 34.85 | 36.15 | 37.25 | 0.00 | - | 6 | 1,150 | 40.48% |
| AMZN260618C00195000 | 2024-07-25 9:44AM EDT | 195.00 | 34.47 | 33.55 | 35.05 | +1.07 | +3.20% | 1 | 614 | 40.04% |
| AMZN260618C00200000 | 2024-07-26 1:36PM EDT | 200.00 | 31.95 | 31.90 | 33.10 | +0.44 | +1.40% | 38 | 3,941 | 39.78% |
| AMZN260618C00205000 | 2024-07-24 3:55PM EDT | 205.00 | 29.47 | 29.85 | 31.45 | 0.00 | - | 6 | 331 | 39.74% |
| AMZN260618C00210000 | 2024-07-26 10:34AM EDT | 210.00 | 27.90 | 27.65 | 29.25 | -0.95 | -3.29% | 4 | 538 | 39.07% |
| AMZN260618C00215000 | 2024-07-25 10:18AM EDT | 215.00 | 25.97 | 25.95 | 27.50 | +1.52 | +6.22% | 1 | 253 | 38.77% |
| AMZN260618C00220000 | 2024-07-26 10:34AM EDT | 220.00 | 24.65 | 24.45 | 25.40 | -0.40 | -1.60% | 19 | 2,216 | 38.05% |
| AMZN260618C00225000 | 2024-07-25 11:27AM EDT | 225.00 | 23.25 | 23.00 | 24.00 | 0.00 | - | 1 | 670 | 37.96% |
| AMZN260618C00230000 | 2024-07-25 3:34PM EDT | 230.00 | 21.40 | 21.50 | 22.50 | -0.58 | -2.64% | 5 | 704 | 37.69% |
| AMZN260618C00235000 | 2024-07-19 11:23AM EDT | 235.00 | 21.27 | 19.80 | 21.40 | 0.00 | - | 2 | 247 | 37.76% |
| AMZN260618C00240000 | 2024-07-25 11:37AM EDT | 240.00 | 18.85 | 18.85 | 19.55 | 0.00 | - | 4 | 738 | 36.99% |
| AMZN260618C00245000 | 2024-07-19 9:32AM EDT | 245.00 | 18.01 | 16.95 | 18.80 | 0.00 | - | 10 | 213 | 37.30% |
| AMZN260618C00250000 | 2024-07-25 3:51PM EDT | 250.00 | 16.25 | 16.35 | 17.30 | 0.00 | - | 37 | 475 | 36.76% |
| AMZN260618C00255000 | 2024-07-25 11:55AM EDT | 255.00 | 15.47 | 15.00 | 16.25 | 0.00 | - | 1 | 363 | 36.62% |
| AMZN260618C00260000 | 2024-07-25 10:11AM EDT | 260.00 | 13.05 | 14.25 | 15.15 | 0.00 | - | 1 | 601 | 36.37% |
| AMZN260618C00270000 | 2024-07-26 2:16PM EDT | 270.00 | 12.65 | 12.35 | 13.25 | +0.15 | +1.20% | 2 | 1,871 | 36.03% |
| AMZN260618C00280000 | 2024-07-26 2:15PM EDT | 280.00 | 11.00 | 10.75 | 11.40 | +0.13 | +1.20% | 7 | 2,429 | 35.50% |
| AMZN260618C00290000 | 2024-07-26 12:28PM EDT | 290.00 | 9.55 | 9.25 | 10.10 | -0.45 | -4.50% | 2 | 77 | 35.42% |
| AMZN260618C00300000 | 2024-07-25 2:59PM EDT | 300.00 | 8.40 | 7.80 | 9.15 | 0.00 | - | 1 | 81 | 35.62% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-07-25 9:43AM EDT | 75.00 | 1.08 | 0.95 | 1.27 | -0.05 | -4.42% | 1 | 1,466 | 39.17% |
| AMZN260618P00080000 | 2024-07-26 3:40PM EDT | 80.00 | 1.37 | 1.19 | 1.49 | -0.05 | -3.52% | 5 | 1,013 | 37.87% |
| AMZN260618P00085000 | 2024-07-26 3:40PM EDT | 85.00 | 1.66 | 1.45 | 1.79 | -0.01 | -0.60% | 5 | 548 | 36.88% |
| AMZN260618P00090000 | 2024-07-26 3:39PM EDT | 90.00 | 1.98 | 1.79 | 2.12 | +0.23 | +13.14% | 7 | 666 | 35.88% |
| AMZN260618P00095000 | 2024-07-25 10:13AM EDT | 95.00 | 2.48 | 2.17 | 2.54 | -0.22 | -8.15% | 5 | 151 | 35.09% |
| AMZN260618P00100000 | 2024-07-25 3:21PM EDT | 100.00 | 2.87 | 2.65 | 3.00 | -0.11 | -3.69% | 2 | 1,916 | 34.27% |
| AMZN260618P00105000 | 2024-07-17 9:33AM EDT | 105.00 | 3.09 | 3.20 | 3.55 | 0.00 | - | 3 | 1,060 | 33.56% |
| AMZN260618P00110000 | 2024-07-25 3:13PM EDT | 110.00 | 4.10 | 3.85 | 4.20 | 0.00 | - | 1,700 | 3,644 | 32.95% |
| AMZN260618P00115000 | 2024-06-27 11:23AM EDT | 115.00 | 3.85 | 4.05 | 5.05 | 0.00 | - | 2 | 116 | 32.62% |
| AMZN260618P00120000 | 2024-07-24 2:28PM EDT | 120.00 | 5.65 | 5.20 | 5.75 | 0.00 | - | 1 | 1,100 | 31.78% |
| AMZN260618P00125000 | 2024-07-26 11:11AM EDT | 125.00 | 6.60 | 6.20 | 6.75 | +0.80 | +13.79% | 1 | 1,561 | 31.38% |
| AMZN260618P00130000 | 2024-07-25 10:53AM EDT | 130.00 | 7.84 | 7.10 | 7.70 | 0.00 | - | 10 | 4,271 | 30.73% |
| AMZN260618P00135000 | 2024-07-17 9:33AM EDT | 135.00 | 7.79 | 8.35 | 8.85 | 0.00 | - | 1 | 2,377 | 30.25% |
| AMZN260618P00140000 | 2024-07-25 3:38PM EDT | 140.00 | 10.10 | 9.40 | 10.25 | 0.00 | - | 94 | 532 | 29.97% |
| AMZN260618P00145000 | 2024-07-23 2:10PM EDT | 145.00 | 10.20 | 10.95 | 11.70 | 0.00 | - | 1 | 1,328 | 29.59% |
| AMZN260618P00150000 | 2024-07-25 10:25AM EDT | 150.00 | 13.61 | 12.25 | 13.25 | 0.00 | - | 50 | 2,168 | 29.18% |
| AMZN260618P00155000 | 2024-07-25 10:02AM EDT | 155.00 | 15.50 | 14.05 | 14.80 | 0.00 | - | 1 | 2,949 | 28.63% |
| AMZN260618P00160000 | 2024-07-26 3:24PM EDT | 160.00 | 16.05 | 15.65 | 16.50 | +0.10 | +0.63% | 200 | 1,407 | 28.11% |
| AMZN260618P00165000 | 2024-07-25 10:36AM EDT | 165.00 | 18.00 | 17.35 | 18.40 | -0.97 | -5.11% | 6 | 2,021 | 27.68% |
| AMZN260618P00170000 | 2024-07-18 2:36PM EDT | 170.00 | 19.64 | 19.45 | 20.55 | 0.00 | - | 10 | 2,140 | 27.38% |
| AMZN260618P00175000 | 2024-07-25 3:50PM EDT | 175.00 | 22.40 | 21.55 | 22.65 | -0.60 | -2.61% | 40 | 1,513 | 26.89% |
| AMZN260618P00180000 | 2024-07-26 2:57PM EDT | 180.00 | 24.50 | 24.15 | 25.15 | -0.25 | -1.01% | 33 | 2,097 | 26.67% |
| AMZN260618P00185000 | 2024-07-26 1:43PM EDT | 185.00 | 27.10 | 26.45 | 27.50 | +2.70 | +11.07% | 1 | 754 | 26.15% |
| AMZN260618P00190000 | 2024-07-19 12:34PM EDT | 190.00 | 29.30 | 29.10 | 29.90 | 0.00 | - | 2 | 1,202 | 25.55% |
| AMZN260618P00195000 | 2024-07-24 3:24PM EDT | 195.00 | 32.67 | 31.45 | 32.70 | 0.00 | - | 1 | 760 | 25.21% |
| AMZN260618P00200000 | 2024-07-24 3:57PM EDT | 200.00 | 35.80 | 34.35 | 35.45 | 0.00 | - | 36 | 838 | 24.68% |
| AMZN260618P00205000 | 2024-05-24 11:30AM EDT | 205.00 | 37.55 | 33.50 | 34.40 | 0.00 | - | 1 | 57 | 20.11% |
| AMZN260618P00210000 | 2024-07-23 2:53PM EDT | 210.00 | 37.91 | 39.35 | 41.65 | 0.00 | - | 1 | 315 | 23.91% |
| AMZN260618P00215000 | 2024-07-25 2:43PM EDT | 215.00 | 44.50 | 43.35 | 44.70 | 0.00 | - | 30 | 526 | 23.25% |
| AMZN260618P00220000 | 2024-07-25 11:43AM EDT | 220.00 | 48.10 | 46.25 | 48.35 | 0.00 | - | 2 | 389 | 23.09% |
| AMZN260618P00225000 | 2024-07-18 2:36PM EDT | 225.00 | 49.82 | 49.55 | 52.65 | 0.00 | - | 4 | 106 | 23.52% |
| AMZN260618P00230000 | 2024-07-09 2:43PM EDT | 230.00 | 44.02 | 53.65 | 56.20 | 0.00 | - | 1 | 43 | 23.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 235.00 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 26.34% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 240.00 | 50.84 | 60.20 | 64.05 | 0.00 | - | 2 | 29 | 22.41% |
| AMZN260618P00245000 | 2024-06-26 12:31PM EDT | 245.00 | 58.57 | 64.60 | 67.60 | 0.00 | - | 5 | 211 | 21.37% |
| AMZN260618P00250000 | 2024-07-17 3:39PM EDT | 250.00 | 66.38 | 68.90 | 72.10 | 0.00 | - | 6 | 45 | 21.52% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 255.00 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 19.70% |
| AMZN260618P00260000 | 2024-06-24 10:24AM EDT | 260.00 | 71.12 | 76.20 | 79.90 | 0.00 | - | 1 | 5 | 19.30% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 18.34% |
