拍板:145.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00145000 | 2024-04-26 2:44PM EDT | 2024-05-03 | 34.49 | 33.90 | 35.90 | +7.39 | +27.27% | 10 | 1,024 | 86.23% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 35.00 | 34.00 | 36.30 | +8.21 | +30.65% | 41 | 34 | 69.14% |
| AMZN240517C00145000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 35.70 | 34.70 | 36.35 | +6.95 | +24.17% | 22 | 2,433 | 63.77% |
| AMZN240524C00145000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 35.50 | 34.30 | 36.75 | +6.05 | +20.54% | 3 | 48 | 55.23% |
| AMZN240531C00145000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 36.20 | 34.05 | 37.95 | +2.94 | +8.84% | 1 | 16 | 55.13% |
| AMZN240621C00145000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 37.11 | 36.00 | 37.55 | +6.39 | +20.80% | 327 | 15,518 | 55.05% |
| AMZN240719C00145000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 38.10 | 36.30 | 39.40 | +6.65 | +21.14% | 3 | 1,085 | 54.03% |
| AMZN240816C00145000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 39.30 | 39.40 | 40.15 | +5.75 | +17.14% | 13 | 159 | 49.71% |
| AMZN240920C00145000 | 2024-04-26 12:37PM EDT | 2024-09-20 | 41.14 | 40.55 | 41.10 | +7.14 | +21.00% | 2 | 4,693 | 46.50% |
| AMZN241018C00145000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 41.70 | 41.45 | 42.55 | +5.90 | +16.48% | 16 | 64 | 46.80% |
| AMZN241115C00145000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 38.30 | 43.00 | 43.75 | 0.00 | - | 5 | 132 | 46.56% |
| AMZN241220C00145000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 44.88 | 44.40 | 45.00 | +5.94 | +15.25% | 18 | 177 | 45.92% |
| AMZN250117C00145000 | 2024-04-26 1:07PM EDT | 2025-01-17 | 46.72 | 45.60 | 46.10 | +6.42 | +15.93% | 11 | 6,247 | 45.82% |
| AMZN250321C00145000 | 2024-04-26 2:01PM EDT | 2025-03-21 | 48.65 | 48.05 | 48.45 | +6.75 | +16.11% | 2 | 198 | 45.69% |
| AMZN250620C00145000 | 2024-04-26 2:10PM EDT | 2025-06-20 | 51.45 | 51.05 | 51.75 | +5.88 | +12.90% | 9 | 1,933 | 45.90% |
| AMZN250919C00145000 | 2024-04-26 3:42PM EDT | 2025-09-19 | 54.52 | 53.95 | 54.75 | -3.58 | -6.16% | 6 | 188 | 46.05% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 2025-12-19 | 54.45 | 56.85 | 57.70 | 0.00 | - | 1 | 1,326 | 46.41% |
| AMZN260116C00145000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 57.95 | 57.55 | 58.50 | +2.60 | +4.70% | 7 | 760 | 46.42% |
| AMZN260618C00145000 | 2024-04-26 3:34PM EDT | 2026-06-18 | 62.45 | 61.80 | 63.00 | +6.41 | +11.44% | 1 | 449 | 46.95% |
| AMZN261218C00145000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 67.00 | 66.20 | 68.60 | +5.35 | +8.68% | 15 | 178 | 48.24% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00145000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.15 | -0.23 | -67.65% | 251 | 862 | 75.00% |
| AMZN240510P00145000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.26 | 0.23 | 0.30 | -0.33 | -55.93% | 83 | 1,123 | 60.35% |
| AMZN240517P00145000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.44 | -0.41 | -48.81% | 168 | 7,404 | 54.05% |
| AMZN240524P00145000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 0.49 | 0.50 | 0.55 | -0.44 | -47.31% | 40 | 212 | 49.27% |
| AMZN240531P00145000 | 2024-04-26 2:23PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.65 | -0.48 | -44.86% | 28 | 389 | 45.73% |
| AMZN240621P00145000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 0.98 | 0.92 | 0.99 | -0.52 | -34.67% | 250 | 15,255 | 39.94% |
| AMZN240719P00145000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 1.39 | 1.38 | 1.42 | -0.68 | -32.85% | 44 | 74,117 | 35.89% |
| AMZN240816P00145000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 2.48 | 2.38 | 2.45 | -0.82 | -24.85% | 204 | 2,019 | 36.66% |
| AMZN240920P00145000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 2.99 | 2.95 | 3.05 | -0.96 | -24.30% | 21 | 3,777 | 34.47% |
| AMZN241018P00145000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.50 | -0.85 | -19.54% | 103 | 364 | 33.20% |
| AMZN241115P00145000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 4.75 | 4.40 | 4.50 | -0.75 | -13.64% | 5 | 788 | 33.94% |
| AMZN241220P00145000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 5.05 | 4.95 | 5.10 | -0.35 | -6.48% | 17 | 1,092 | 32.98% |
| AMZN250117P00145000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 5.49 | 5.45 | 5.60 | -1.16 | -17.44% | 109 | 5,709 | 32.45% |
| AMZN250321P00145000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 6.85 | 6.70 | 6.85 | -1.17 | -14.59% | 57 | 982 | 31.89% |
| AMZN250620P00145000 | 2024-04-26 2:42PM EDT | 2025-06-20 | 8.49 | 8.25 | 8.50 | -1.01 | -10.63% | 100 | 2,034 | 31.26% |
| AMZN250919P00145000 | 2024-04-26 3:57PM EDT | 2025-09-19 | 9.76 | 9.65 | 9.85 | +0.16 | +1.67% | 1 | 173 | 30.52% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 11.00 | 10.95 | 11.20 | 0.00 | - | 20 | 3,316 | 30.08% |
| AMZN260116P00145000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 11.40 | 11.15 | 11.55 | -1.17 | -9.31% | 1 | 896 | 29.89% |
| AMZN260618P00145000 | 2024-04-26 3:21PM EDT | 2026-06-18 | 13.40 | 13.10 | 13.40 | -0.95 | -6.62% | 4 | 557 | 29.11% |
| AMZN261218P00145000 | 2024-04-26 1:58PM EDT | 2026-12-18 | 15.15 | 14.20 | 15.55 | -0.14 | -0.92% | 2 | 65 | 28.58% |
