認購期權範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-07-26 3:03PM EDT | 90.00 | 106.04 | 103.10 | 106.50 | +0.89 | +0.85% | 474 | 472 | 55.98% |
| AMZN261218C00095000 | 2024-07-26 2:31PM EDT | 95.00 | 100.95 | 99.10 | 102.50 | +1.04 | +1.04% | 8 | 40 | 54.51% |
| AMZN261218C00100000 | 2024-07-26 2:29PM EDT | 100.00 | 96.85 | 95.60 | 98.50 | +1.23 | +1.29% | 72 | 503 | 53.46% |
| AMZN261218C00105000 | 2024-07-24 1:08PM EDT | 105.00 | 93.20 | 91.75 | 94.80 | 0.00 | - | 8 | 159 | 52.31% |
| AMZN261218C00110000 | 2024-07-26 2:14PM EDT | 110.00 | 89.25 | 87.20 | 90.70 | -0.75 | -0.83% | 4 | 212 | 50.29% |
| AMZN261218C00115000 | 2024-07-17 3:06PM EDT | 115.00 | 89.60 | 83.75 | 87.35 | 0.00 | - | 3 | 37 | 52.23% |
| AMZN261218C00120000 | 2024-07-26 3:08PM EDT | 120.00 | 81.85 | 80.80 | 83.80 | +3.85 | +4.94% | 5 | 217 | 51.18% |
| AMZN261218C00125000 | 2024-07-25 1:15PM EDT | 125.00 | 79.95 | 77.35 | 79.60 | 0.00 | - | 1 | 190 | 49.25% |
| AMZN261218C00130000 | 2024-07-25 12:03PM EDT | 130.00 | 75.50 | 73.65 | 76.95 | 0.00 | - | 2 | 317 | 49.28% |
| AMZN261218C00135000 | 2024-07-19 3:59PM EDT | 135.00 | 72.65 | 70.45 | 73.70 | 0.00 | - | 8 | 389 | 48.47% |
| AMZN261218C00140000 | 2024-07-25 10:10AM EDT | 140.00 | 64.30 | 67.50 | 69.50 | 0.00 | - | 1 | 252 | 46.51% |
| AMZN261218C00145000 | 2024-07-25 1:58PM EDT | 145.00 | 66.34 | 63.80 | 66.35 | 0.00 | - | 6 | 396 | 45.75% |
| AMZN261218C00150000 | 2024-07-26 3:28PM EDT | 150.00 | 62.74 | 61.20 | 63.80 | -0.76 | -1.20% | 13 | 1,393 | 45.58% |
| AMZN261218C00155000 | 2024-07-24 11:48AM EDT | 155.00 | 59.75 | 58.00 | 61.45 | 0.00 | - | 2 | 237 | 45.53% |
| AMZN261218C00160000 | 2024-07-26 3:10PM EDT | 160.00 | 56.51 | 55.50 | 58.35 | +0.46 | +0.82% | 8 | 361 | 44.62% |
| AMZN261218C00165000 | 2024-07-26 12:15PM EDT | 165.00 | 54.20 | 53.15 | 54.95 | +0.40 | +0.74% | 2 | 237 | 43.37% |
| AMZN261218C00170000 | 2024-07-26 1:32PM EDT | 170.00 | 52.60 | 50.60 | 52.50 | +1.85 | +3.65% | 3 | 4,178 | 43.02% |
| AMZN261218C00175000 | 2024-07-26 11:07AM EDT | 175.00 | 48.50 | 48.10 | 49.80 | +0.70 | +1.46% | 2 | 745 | 42.36% |
| AMZN261218C00180000 | 2024-07-26 3:37PM EDT | 180.00 | 46.20 | 45.60 | 47.45 | -0.70 | -1.49% | 43 | 2,436 | 41.97% |
| AMZN261218C00185000 | 2024-07-26 3:47PM EDT | 185.00 | 44.40 | 43.55 | 45.40 | +0.90 | +2.07% | 17 | 1,752 | 41.80% |
| AMZN261218C00190000 | 2024-07-26 3:43PM EDT | 190.00 | 41.90 | 41.35 | 42.90 | 0.00 | - | 14 | 1,000 | 41.14% |
| AMZN261218C00195000 | 2024-07-25 12:12PM EDT | 195.00 | 40.30 | 39.40 | 40.55 | 0.00 | - | 7 | 652 | 40.57% |
| AMZN261218C00200000 | 2024-07-26 1:34PM EDT | 200.00 | 38.13 | 37.45 | 38.95 | +0.58 | +1.54% | 133 | 2,024 | 40.62% |
| AMZN261218C00205000 | 2024-07-26 2:24PM EDT | 205.00 | 35.85 | 35.15 | 37.15 | -1.01 | -2.74% | 4 | 297 | 40.42% |
| AMZN261218C00210000 | 2024-07-26 11:14AM EDT | 210.00 | 33.57 | 33.45 | 34.85 | +2.25 | +7.18% | 68 | 1,054 | 39.72% |
| AMZN261218C00215000 | 2024-07-26 3:43PM EDT | 215.00 | 31.99 | 30.70 | 33.65 | +0.40 | +1.27% | 3 | 187 | 39.94% |
| AMZN261218C00220000 | 2024-07-26 2:15PM EDT | 220.00 | 30.62 | 29.85 | 31.40 | -0.21 | -0.68% | 18 | 807 | 39.17% |
| AMZN261218C00225000 | 2024-07-25 2:41PM EDT | 225.00 | 29.00 | 27.15 | 30.05 | 0.00 | - | 44 | 1,457 | 39.14% |
| AMZN261218C00230000 | 2024-07-26 12:59PM EDT | 230.00 | 27.24 | 26.60 | 28.65 | +0.44 | +1.64% | 30 | 463 | 39.02% |
| AMZN261218C00235000 | 2024-07-23 9:59AM EDT | 235.00 | 28.50 | 24.00 | 27.20 | 0.00 | - | 4 | 139 | 38.80% |
| AMZN261218C00240000 | 2024-07-25 2:13PM EDT | 240.00 | 23.80 | 23.55 | 25.50 | -0.88 | -3.57% | 27 | 1,316 | 38.31% |
| AMZN261218C00245000 | 2024-07-26 11:33AM EDT | 245.00 | 22.90 | 22.20 | 25.00 | +0.36 | +1.60% | 2 | 216 | 38.85% |
| AMZN261218C00250000 | 2024-07-26 12:27PM EDT | 250.00 | 21.80 | 20.70 | 22.40 | +0.60 | +2.83% | 7 | 3,221 | 37.43% |
| AMZN261218C00255000 | 2024-07-24 3:11PM EDT | 255.00 | 20.08 | 19.10 | 22.55 | 0.00 | - | 5 | 138 | 38.48% |
| AMZN261218C00260000 | 2024-07-25 3:31PM EDT | 260.00 | 19.80 | 18.60 | 20.90 | 0.00 | - | 12 | 635 | 37.83% |
| AMZN261218C00265000 | 2024-07-23 11:14AM EDT | 265.00 | 20.64 | 16.45 | 19.80 | 0.00 | - | 2 | 220 | 37.65% |
| AMZN261218C00270000 | 2024-07-25 11:10AM EDT | 270.00 | 16.90 | 16.55 | 18.65 | -0.20 | -1.17% | 62 | 859 | 37.37% |
| AMZN261218C00280000 | 2024-07-26 3:18PM EDT | 280.00 | 14.80 | 14.60 | 15.70 | -0.35 | -2.31% | 67 | 2,533 | 36.03% |
| AMZN261218C00290000 | 2024-07-26 3:59PM EDT | 290.00 | 13.95 | 13.00 | 14.90 | +0.40 | +2.95% | 71 | 398 | 36.65% |
| AMZN261218C00300000 | 2024-07-26 2:54PM EDT | 300.00 | 12.20 | 12.00 | 12.85 | -0.15 | -1.21% | 142 | 1,488 | 35.84% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-07-26 3:43PM EDT | 90.00 | 2.41 | 1.68 | 2.60 | -0.21 | -8.02% | 7 | 430 | 33.57% |
| AMZN261218P00095000 | 2024-07-26 12:12PM EDT | 95.00 | 3.05 | 2.15 | 3.45 | -0.05 | -1.61% | 8 | 132 | 33.89% |
| AMZN261218P00100000 | 2024-07-26 3:41PM EDT | 100.00 | 3.60 | 3.10 | 4.15 | -0.15 | -4.00% | 3 | 984 | 33.46% |
| AMZN261218P00105000 | 2024-07-22 12:18PM EDT | 105.00 | 4.20 | 2.61 | 4.75 | 0.00 | - | 1 | 112 | 32.63% |
| AMZN261218P00110000 | 2024-07-26 3:26PM EDT | 110.00 | 4.85 | 4.65 | 5.40 | -0.20 | -3.96% | 143 | 1,861 | 31.81% |
| AMZN261218P00115000 | 2024-07-26 12:20PM EDT | 115.00 | 5.66 | 5.50 | 6.45 | -0.24 | -4.07% | 79 | 1,539 | 31.63% |
| AMZN261218P00120000 | 2024-07-26 3:47PM EDT | 120.00 | 6.78 | 5.85 | 7.15 | -0.17 | -2.45% | 18 | 1,298 | 30.67% |
| AMZN261218P00125000 | 2024-07-25 3:26PM EDT | 125.00 | 7.65 | 7.10 | 8.30 | -0.20 | -2.55% | 22 | 330 | 30.34% |
| AMZN261218P00130000 | 2024-07-26 3:11PM EDT | 130.00 | 8.75 | 8.55 | 9.35 | -0.45 | -4.89% | 334 | 2,891 | 29.72% |
| AMZN261218P00135000 | 2024-07-24 3:11PM EDT | 135.00 | 10.20 | 9.75 | 11.70 | -0.29 | -2.76% | 1 | 1,644 | 30.69% |
| AMZN261218P00140000 | 2024-07-26 3:37PM EDT | 140.00 | 11.67 | 11.15 | 12.05 | -0.18 | -1.52% | 712 | 3,270 | 28.92% |
| AMZN261218P00145000 | 2024-07-25 3:50PM EDT | 145.00 | 13.45 | 12.60 | 13.55 | 0.00 | - | 28 | 775 | 28.50% |
| AMZN261218P00150000 | 2024-07-25 12:03PM EDT | 150.00 | 15.00 | 13.40 | 14.95 | +0.22 | +1.49% | 5 | 3,811 | 27.86% |
| AMZN261218P00155000 | 2024-07-25 10:47AM EDT | 155.00 | 16.40 | 15.20 | 16.95 | -0.60 | -3.53% | 1 | 480 | 27.75% |
| AMZN261218P00160000 | 2024-07-25 12:37PM EDT | 160.00 | 18.35 | 17.10 | 18.90 | +0.15 | +0.82% | 5 | 1,650 | 27.45% |
| AMZN261218P00165000 | 2024-07-26 1:40PM EDT | 165.00 | 20.60 | 18.30 | 20.95 | +0.40 | +1.98% | 40 | 1,162 | 27.13% |
| AMZN261218P00170000 | 2024-07-25 10:08AM EDT | 170.00 | 23.86 | 21.90 | 23.00 | 0.00 | - | 1 | 1,139 | 26.69% |
| AMZN261218P00175000 | 2024-07-26 12:47PM EDT | 175.00 | 24.38 | 23.50 | 25.20 | -1.34 | -5.21% | 7 | 1,109 | 26.28% |
| AMZN261218P00180000 | 2024-07-26 3:37PM EDT | 180.00 | 27.04 | 26.40 | 27.65 | -0.56 | -2.03% | 29 | 4,788 | 26.00% |
| AMZN261218P00185000 | 2024-07-26 2:01PM EDT | 185.00 | 29.35 | 28.85 | 30.00 | -0.81 | -2.69% | 150 | 1,112 | 25.50% |
| AMZN261218P00190000 | 2024-07-26 2:58PM EDT | 190.00 | 31.95 | 30.35 | 32.55 | -1.62 | -4.83% | 302 | 864 | 25.08% |
| AMZN261218P00195000 | 2024-07-25 10:23AM EDT | 195.00 | 36.46 | 33.95 | 35.25 | 0.00 | - | 3 | 372 | 24.69% |
| AMZN261218P00200000 | 2024-07-25 10:39AM EDT | 200.00 | 37.50 | 36.25 | 38.05 | -1.00 | -2.60% | 1 | 1,605 | 24.27% |
| AMZN261218P00205000 | 2024-07-23 3:58PM EDT | 205.00 | 37.89 | 38.95 | 40.95 | 0.00 | - | 6 | 1,339 | 23.83% |
| AMZN261218P00210000 | 2024-07-24 1:07PM EDT | 210.00 | 43.50 | 41.75 | 44.10 | 0.00 | - | 11 | 260 | 23.50% |
| AMZN261218P00215000 | 2024-07-19 10:33AM EDT | 215.00 | 46.09 | 44.70 | 47.10 | +0.69 | +1.52% | 1 | 686 | 22.92% |
| AMZN261218P00220000 | 2024-07-25 11:52AM EDT | 220.00 | 50.40 | 47.75 | 51.15 | 0.00 | - | 10 | 125 | 23.21% |
| AMZN261218P00225000 | 2024-07-19 10:38AM EDT | 225.00 | 51.79 | 51.50 | 54.40 | 0.00 | - | 6 | 1,296 | 22.64% |
| AMZN261218P00230000 | 2024-07-16 10:35AM EDT | 230.00 | 49.83 | 54.45 | 57.70 | 0.00 | - | 3 | 251 | 22.00% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 235.00 | 57.70 | 57.05 | 59.80 | 0.00 | - | 2 | 2 | 19.90% |
| AMZN261218P00240000 | 2024-07-23 2:13PM EDT | 240.00 | 60.27 | 62.20 | 64.85 | 0.00 | - | 5 | 16 | 20.86% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 15.13% |
| AMZN261218P00250000 | 2024-07-26 9:58AM EDT | 250.00 | 73.20 | 69.70 | 73.45 | +1.16 | +1.61% | 30 | 392 | 20.88% |
| AMZN261218P00260000 | 2024-07-19 2:48PM EDT | 260.00 | 79.72 | 78.65 | 81.80 | 0.00 | - | 5 | 9 | 20.20% |
| AMZN261218P00265000 | 2024-06-24 3:57PM EDT | 265.00 | 81.00 | 83.80 | 87.10 | 0.00 | - | 3 | 3 | 21.33% |
| AMZN261218P00270000 | 2024-07-02 11:30AM EDT | 270.00 | 76.60 | 86.85 | 90.65 | 0.00 | - | 1 | 6 | 19.78% |
| AMZN261218P00280000 | 2024-07-17 11:20AM EDT | 280.00 | 94.00 | 96.15 | 99.85 | 0.00 | - | 2 | 47 | 19.55% |
| AMZN261218P00290000 | 2024-07-08 12:44PM EDT | 290.00 | 94.35 | 105.80 | 109.45 | 0.00 | - | 1 | 1 | 19.84% |
| AMZN261218P00300000 | 2024-07-25 9:48AM EDT | 300.00 | 119.67 | 115.55 | 119.40 | 0.00 | - | - | - | 20.77% |
