拍板:155.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00155000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 31.14 | 30.90 | 31.85 | +1.73 | +5.88% | 1,018 | 548 | 74.12% |
| AMZN240517C00155000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 31.55 | 31.00 | 32.20 | +1.50 | +4.99% | 99 | 2,395 | 58.89% |
| AMZN240524C00155000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 32.44 | 31.10 | 32.55 | +2.12 | +6.99% | 1 | 306 | 52.37% |
| AMZN240531C00155000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 32.07 | 31.35 | 32.65 | +1.87 | +6.19% | 2 | 41 | 56.03% |
| AMZN240621C00155000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 32.48 | 31.55 | 33.15 | +1.43 | +4.61% | 55 | 8,289 | 45.97% |
| AMZN240719C00155000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 34.25 | 33.35 | 34.20 | +2.51 | +7.91% | 73 | 1,228 | 42.28% |
| AMZN240816C00155000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 35.99 | 35.60 | 36.15 | +1.34 | +3.87% | 50 | 816 | 43.99% |
| AMZN240920C00155000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 37.30 | 37.05 | 37.50 | +1.04 | +2.87% | 41 | 5,037 | 42.33% |
| AMZN241018C00155000 | 2024-05-03 12:12PM EDT | 2024-10-18 | 38.83 | 38.10 | 38.90 | +1.48 | +3.96% | 1 | 278 | 42.47% |
| AMZN241115C00155000 | 2024-05-01 2:54PM EDT | 2024-11-15 | 37.70 | 40.15 | 40.40 | 0.00 | - | 52 | 215 | 42.99% |
| AMZN241220C00155000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 41.66 | 41.50 | 41.85 | +1.09 | +2.69% | 23 | 1,692 | 42.78% |
| AMZN250117C00155000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 42.83 | 42.65 | 42.95 | +1.33 | +3.20% | 3 | 6,685 | 42.65% |
| AMZN250321C00155000 | 2024-05-03 12:19PM EDT | 2025-03-21 | 45.73 | 45.40 | 45.80 | +1.28 | +2.88% | 2 | 533 | 43.35% |
| AMZN250620C00155000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 49.15 | 48.80 | 49.50 | +2.25 | +4.80% | 2 | 1,625 | 44.02% |
| AMZN250919C00155000 | 2024-05-03 3:17PM EDT | 2025-09-19 | 52.34 | 52.00 | 52.65 | +5.88 | +12.66% | 1 | 399 | 44.21% |
| AMZN251219C00155000 | 2024-05-03 2:59PM EDT | 2025-12-19 | 55.65 | 55.15 | 55.80 | +1.60 | +2.96% | 31 | 999 | 44.68% |
| AMZN260116C00155000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 55.45 | 55.95 | 56.55 | 0.00 | - | 2 | 1,233 | 44.59% |
| AMZN260618C00155000 | 2024-05-03 11:04AM EDT | 2026-06-18 | 61.51 | 60.70 | 61.45 | +2.60 | +4.41% | 4 | 3,280 | 45.39% |
| AMZN261218C00155000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 66.40 | 64.35 | 67.25 | +6.44 | +10.74% | 8 | 151 | 46.64% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00155000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 701 | 1,395 | 57.03% |
| AMZN240517P00155000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 375 | 18,490 | 45.12% |
| AMZN240524P00155000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 66 | 1,247 | 38.09% |
| AMZN240531P00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.03 | -17.65% | 130 | 5,080 | 34.03% |
| AMZN240607P00155000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 0.14 | 0.07 | 0.28 | -0.08 | -36.36% | 18 | 233 | 34.18% |
| AMZN240621P00155000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.32 | -0.09 | -22.50% | 382 | 7,372 | 29.49% |
| AMZN240719P00155000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.76 | -0.18 | -19.78% | 294 | 6,086 | 28.24% |
| AMZN240816P00155000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 2.04 | 2.04 | 2.10 | -0.11 | -5.12% | 57 | 5,019 | 32.04% |
| AMZN240920P00155000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 2.80 | 2.78 | 2.87 | -0.33 | -10.54% | 32 | 6,758 | 30.82% |
| AMZN241018P00155000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 19 | 1,407 | 30.08% |
| AMZN241115P00155000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 4.52 | 4.45 | 4.55 | -0.53 | -10.50% | 24 | 685 | 31.06% |
| AMZN241220P00155000 | 2024-05-03 10:54AM EDT | 2024-12-20 | 5.18 | 5.10 | 5.25 | -0.50 | -8.80% | 129 | 1,871 | 30.38% |
| AMZN250117P00155000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 5.69 | 5.65 | 5.85 | -0.46 | -7.48% | 28 | 5,450 | 30.08% |
| AMZN250321P00155000 | 2024-05-03 12:06PM EDT | 2025-03-21 | 7.25 | 7.15 | 7.30 | -0.30 | -3.97% | 17 | 3,239 | 29.89% |
| AMZN250620P00155000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 9.15 | 9.05 | 9.30 | -0.58 | -5.96% | 1 | 1,568 | 29.78% |
| AMZN250919P00155000 | 2024-05-03 9:44AM EDT | 2025-09-19 | 10.80 | 10.70 | 10.90 | -0.45 | -4.00% | 40 | 103 | 29.33% |
| AMZN251219P00155000 | 2024-05-03 1:15PM EDT | 2025-12-19 | 12.40 | 12.25 | 12.65 | -1.90 | -13.29% | 3 | 681 | 29.34% |
| AMZN260116P00155000 | 2024-05-01 12:38PM EDT | 2026-01-16 | 14.70 | 12.60 | 12.95 | 0.00 | - | 11 | 2,855 | 29.06% |
| AMZN260618P00155000 | 2024-05-01 3:06PM EDT | 2026-06-18 | 15.20 | 14.90 | 15.30 | -0.29 | -1.87% | 1 | 2,373 | 28.74% |
| AMZN261218P00155000 | 2024-05-02 9:41AM EDT | 2026-12-18 | 18.00 | 16.95 | 17.55 | 0.00 | - | 10 | 44 | 28.14% |
