認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-10 10:07AM EDT | 100.00 | 87.85 | 87.25 | 87.70 | -2.89 | -3.18% | 3 | 28 | 496.88% |
| AMZN240510C00105000 | 2024-05-10 9:33AM EDT | 105.00 | 83.85 | 82.05 | 82.75 | +6.62 | +8.57% | 1 | 21 | 487.50% |
| AMZN240510C00110000 | 2024-05-09 10:03AM EDT | 110.00 | 78.44 | 77.15 | 77.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240510C00115000 | 2024-05-10 12:34PM EDT | 115.00 | 72.18 | 72.30 | 72.70 | -3.69 | -4.86% | 2 | 402 | 394.53% |
| AMZN240510C00120000 | 2024-05-10 1:08PM EDT | 120.00 | 67.24 | 67.35 | 67.70 | +0.10 | +0.15% | 2 | 13 | 363.28% |
| AMZN240510C00125000 | 2024-05-10 12:58PM EDT | 125.00 | 62.46 | 62.25 | 62.75 | -1.46 | -2.28% | 32 | 31 | 353.13% |
| AMZN240510C00130000 | 2024-05-10 10:17AM EDT | 130.00 | 58.72 | 57.25 | 57.65 | -2.20 | -3.61% | 1 | 40 | 276.56% |
| AMZN240510C00135000 | 2024-05-10 12:16PM EDT | 135.00 | 52.36 | 52.35 | 52.70 | -1.83 | -3.38% | 24 | 424 | 275.78% |
| AMZN240510C00140000 | 2024-05-10 11:09AM EDT | 140.00 | 47.45 | 47.25 | 47.60 | 0.00 | - | 5 | 49 | 0.00% |
| AMZN240510C00145000 | 2024-05-10 12:54PM EDT | 145.00 | 42.20 | 42.25 | 42.75 | -3.42 | -7.50% | 5 | 55 | 236.72% |
| AMZN240510C00146000 | 2024-05-10 1:15PM EDT | 146.00 | 41.51 | 41.40 | 41.60 | -2.98 | -6.70% | 2 | 2 | 0.00% |
| AMZN240510C00147000 | 2024-05-07 9:30AM EDT | 147.00 | 40.95 | 40.25 | 40.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 39.24 | 39.25 | 39.75 | -0.76 | -1.90% | 1 | 7 | 220.31% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 38.30 | 38.80 | 0.00 | - | 1 | 1 | 225.39% |
| AMZN240510C00150000 | 2024-05-10 11:09AM EDT | 150.00 | 37.54 | 37.30 | 37.60 | -1.97 | -4.99% | 66 | 231 | 0.00% |
| AMZN240510C00152500 | 2024-05-10 11:06AM EDT | 152.50 | 35.15 | 34.80 | 35.15 | +1.07 | +3.14% | 1 | 24 | 164.84% |
| AMZN240510C00155000 | 2024-05-10 10:07AM EDT | 155.00 | 32.25 | 32.30 | 32.65 | -2.12 | -6.17% | 28 | 1,443 | 153.13% |
| AMZN240510C00157500 | 2024-05-10 11:13AM EDT | 157.50 | 30.05 | 29.55 | 30.10 | -1.55 | -4.91% | 3 | 27 | 0.00% |
| AMZN240510C00160000 | 2024-05-10 12:04PM EDT | 160.00 | 27.19 | 27.30 | 27.65 | -2.51 | -8.43% | 76 | 1,554 | 130.47% |
| AMZN240510C00162500 | 2024-05-10 1:06PM EDT | 162.50 | 24.80 | 24.90 | 25.15 | -2.04 | -7.60% | 3 | 122 | 119.53% |
| AMZN240510C00165000 | 2024-05-10 12:43PM EDT | 165.00 | 22.00 | 22.35 | 22.60 | -3.38 | -13.32% | 57 | 759 | 0.00% |
| AMZN240510C00167500 | 2024-05-10 12:21PM EDT | 167.50 | 19.70 | 19.90 | 20.10 | -3.50 | -15.09% | 17 | 401 | 0.00% |
| AMZN240510C00170000 | 2024-05-10 1:05PM EDT | 170.00 | 17.30 | 17.40 | 17.60 | -2.17 | -11.15% | 153 | 1,115 | 0.00% |
| AMZN240510C00172500 | 2024-05-10 12:57PM EDT | 172.50 | 15.00 | 14.95 | 15.10 | -3.50 | -18.92% | 43 | 441 | 0.00% |
| AMZN240510C00175000 | 2024-05-10 12:20PM EDT | 175.00 | 12.25 | 12.40 | 12.60 | -1.96 | -13.79% | 130 | 905 | 0.00% |
| AMZN240510C00177500 | 2024-05-10 1:11PM EDT | 177.50 | 9.75 | 9.90 | 10.10 | -2.30 | -19.09% | 42 | 1,165 | 0.00% |
| AMZN240510C00180000 | 2024-05-10 1:09PM EDT | 180.00 | 7.25 | 7.45 | 7.60 | -2.19 | -23.20% | 516 | 3,200 | 0.00% |
| AMZN240510C00182500 | 2024-05-10 1:17PM EDT | 182.50 | 5.03 | 4.90 | 5.10 | -1.94 | -27.83% | 597 | 2,920 | 0.00% |
| AMZN240510C00185000 | 2024-05-10 1:17PM EDT | 185.00 | 2.55 | 2.44 | 2.60 | -2.00 | -43.96% | 3,664 | 9,445 | 0.00% |
| AMZN240510C00187500 | 2024-05-10 1:18PM EDT | 187.50 | 0.43 | 0.41 | 0.44 | -1.87 | -81.66% | 21,728 | 10,124 | 9.77% |
| AMZN240510C00190000 | 2024-05-10 1:19PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.72 | -96.00% | 52,955 | 16,082 | 14.65% |
| AMZN240510C00192500 | 2024-05-10 1:19PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 15,304 | 13,901 | 21.88% |
| AMZN240510C00195000 | 2024-05-10 1:14PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,154 | 22,402 | 31.25% |
| AMZN240510C00197500 | 2024-05-10 12:25PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 7,927 | 40.63% |
| AMZN240510C00200000 | 2024-05-10 12:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 13,711 | 48.44% |
| AMZN240510C00202500 | 2024-05-10 10:02AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 544 | 53.13% |
| AMZN240510C00205000 | 2024-05-10 1:11PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 3,781 | 60.94% |
| AMZN240510C00207500 | 2024-05-07 12:20PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 68.75% |
| AMZN240510C00210000 | 2024-05-10 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,968 | 50.00% |
| AMZN240510C00212500 | 2024-05-07 11:00AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 81.25% |
| AMZN240510C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,370 | 90.63% |
| AMZN240510C00220000 | 2024-05-10 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,043 | 103.13% |
| AMZN240510C00225000 | 2024-05-09 3:13PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,361 | 115.63% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 3,861 | 128.13% |
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 278 | 140.63% |
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 153.13% |
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 162.50% |
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 187 | 175.00% |
| AMZN240510C00255000 | 2024-05-10 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 498 | 187.50% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 375.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 350.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 325.00% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 300.00% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 275.00% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 250.00% |
| AMZN240510P00130000 | 2024-05-09 2:44PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,444 | 225.00% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 2,723 | 50.00% |
| AMZN240510P00140000 | 2024-05-09 10:13AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,211 | 181.25% |
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,351 | 50.00% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 156.25% |
| AMZN240510P00147000 | 2024-05-09 11:15AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 156.25% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 150.00% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 146.88% |
| AMZN240510P00150000 | 2024-05-09 1:11PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,516 | 50.00% |
| AMZN240510P00152500 | 2024-05-09 9:40AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,438 | 131.25% |
| AMZN240510P00155000 | 2024-05-10 12:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,864 | 125.00% |
| AMZN240510P00157500 | 2024-05-08 2:31PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,216 | 112.50% |
| AMZN240510P00160000 | 2024-05-10 12:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,992 | 106.25% |
| AMZN240510P00162500 | 2024-05-10 12:25PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,461 | 93.75% |
| AMZN240510P00165000 | 2024-05-10 1:11PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,077 | 84.38% |
| AMZN240510P00167500 | 2024-05-09 2:40PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,017 | 76.56% |
| AMZN240510P00170000 | 2024-05-10 12:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 6,745 | 68.75% |
| AMZN240510P00172500 | 2024-05-10 12:46PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,502 | 59.38% |
| AMZN240510P00175000 | 2024-05-10 12:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 391 | 5,524 | 50.00% |
| AMZN240510P00177500 | 2024-05-10 1:11PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 307 | 5,036 | 43.75% |
| AMZN240510P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,853 | 13,827 | 33.59% |
| AMZN240510P00182500 | 2024-05-10 1:19PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 2,984 | 5,768 | 26.17% |
| AMZN240510P00185000 | 2024-05-10 1:18PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5,766 | 7,613 | 16.02% |
| AMZN240510P00187500 | 2024-05-10 1:17PM EDT | 187.50 | 0.42 | 0.42 | 0.44 | +0.14 | +50.00% | 24,275 | 9,089 | 12.60% |
| AMZN240510P00190000 | 2024-05-10 1:17PM EDT | 190.00 | 2.51 | 2.41 | 2.60 | +1.29 | +105.74% | 7,088 | 6,390 | 24.61% |
| AMZN240510P00192500 | 2024-05-10 12:59PM EDT | 192.50 | 5.13 | 4.90 | 5.10 | +2.08 | +68.20% | 257 | 872 | 40.04% |
| AMZN240510P00195000 | 2024-05-10 1:07PM EDT | 195.00 | 7.90 | 7.40 | 7.60 | +2.40 | +43.64% | 59 | 345 | 53.81% |
| AMZN240510P00197500 | 2024-05-10 11:45AM EDT | 197.50 | 10.21 | 9.90 | 10.10 | +3.11 | +43.80% | 7 | 46 | 58.20% |
| AMZN240510P00200000 | 2024-05-10 12:46PM EDT | 200.00 | 13.02 | 12.40 | 12.60 | +3.41 | +35.48% | 8 | 76 | 69.34% |
| AMZN240510P00202500 | 2024-05-10 11:18AM EDT | 202.50 | 14.80 | 14.90 | 15.05 | +1.15 | +8.42% | 1 | 4 | 76.56% |
| AMZN240510P00205000 | 2024-05-10 11:15AM EDT | 205.00 | 17.35 | 17.40 | 17.60 | +3.05 | +21.33% | 2 | 47 | 90.43% |
| AMZN240510P00207500 | 2024-05-08 9:39AM EDT | 207.50 | 19.85 | 19.90 | 20.10 | 0.00 | - | - | 2 | 100.39% |
| AMZN240510P00210000 | 2024-05-10 10:06AM EDT | 210.00 | 20.80 | 22.40 | 22.60 | +0.85 | +4.26% | 4 | 35 | 110.16% |
| AMZN240510P00212500 | 2024-05-07 3:33PM EDT | 212.50 | 22.80 | 24.90 | 25.10 | -1.68 | -6.86% | 1 | 3 | 119.92% |
| AMZN240510P00215000 | 2024-05-09 3:40PM EDT | 215.00 | 25.20 | 27.40 | 27.60 | 0.00 | - | 60 | 7 | 129.10% |
| AMZN240510P00220000 | 2024-05-09 3:28PM EDT | 220.00 | 29.71 | 32.35 | 32.65 | 0.00 | - | 44 | 9 | 147.27% |
| AMZN240510P00225000 | 2024-05-09 9:50AM EDT | 225.00 | 37.10 | 37.30 | 37.65 | 0.00 | - | 1 | 1 | 158.59% |
| AMZN240510P00230000 | 2024-05-07 9:50AM EDT | 230.00 | 41.20 | 42.45 | 42.85 | 0.00 | - | - | 0 | 206.84% |
| AMZN240510P00235000 | 2024-05-08 3:23PM EDT | 235.00 | 46.95 | 47.35 | 47.70 | 0.00 | - | - | 0 | 202.73% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 52.35 | 52.70 | 0.00 | - | - | 0 | 218.36% |
| AMZN240510P00255000 | 2024-05-07 12:04PM EDT | 255.00 | 65.50 | 67.35 | 67.65 | 0.00 | - | - | 0 | 256.25% |
