拍板:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00165000 | 2024-05-03 3:44PM EDT | 2024-05-03 | 21.16 | 20.35 | 22.15 | +2.19 | +11.54% | 395 | 1,838 | 102.73% |
| AMZN240510C00165000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 21.00 | 21.30 | 21.50 | +0.85 | +4.22% | 418 | 773 | 50.39% |
| AMZN240517C00165000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 21.65 | 21.65 | 21.80 | +1.45 | +7.18% | 126 | 12,807 | 43.26% |
| AMZN240524C00165000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 22.05 | 21.70 | 22.15 | +1.53 | +7.46% | 46 | 420 | 40.43% |
| AMZN240531C00165000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 22.60 | 22.00 | 22.55 | +2.35 | +11.60% | 5 | 206 | 39.16% |
| AMZN240607C00165000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 24.00 | 22.25 | 23.00 | +3.15 | +15.11% | 14 | 60 | 38.70% |
| AMZN240621C00165000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 23.01 | 23.05 | 23.30 | +1.65 | +7.72% | 44 | 6,778 | 34.68% |
| AMZN240719C00165000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 24.78 | 24.50 | 25.10 | +1.08 | +4.56% | 24 | 3,377 | 35.65% |
| AMZN240816C00165000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 27.72 | 27.45 | 27.75 | +1.21 | +4.56% | 92 | 1,616 | 39.28% |
| AMZN240920C00165000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 29.45 | 29.30 | 29.50 | +1.15 | +4.06% | 30 | 2,733 | 38.73% |
| AMZN241018C00165000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 30.65 | 30.60 | 30.90 | +3.25 | +11.86% | 26 | 193 | 38.71% |
| AMZN241115C00165000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 32.99 | 32.75 | 32.95 | +3.04 | +10.15% | 2 | 997 | 40.27% |
| AMZN241220C00165000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 34.20 | 34.20 | 34.45 | +0.70 | +2.09% | 14 | 2,421 | 40.05% |
| AMZN250117C00165000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 35.55 | 35.35 | 35.70 | +0.85 | +2.45% | 16 | 9,396 | 40.13% |
| AMZN250321C00165000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 38.60 | 38.45 | 38.80 | +1.53 | +4.13% | 78 | 657 | 41.07% |
| AMZN250620C00165000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 42.62 | 42.35 | 42.75 | +3.07 | +7.76% | 7 | 2,500 | 41.93% |
| AMZN250919C00165000 | 2024-04-30 10:36AM EDT | 2025-09-19 | 42.60 | 45.60 | 46.35 | 0.00 | - | 1 | 120 | 42.61% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 2025-12-19 | 45.58 | 49.00 | 49.50 | 0.00 | - | 10 | 618 | 42.97% |
| AMZN260116C00165000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 50.68 | 49.95 | 50.35 | +2.48 | +5.15% | 13 | 877 | 42.98% |
| AMZN260618C00165000 | 2024-05-02 2:32PM EDT | 2026-06-18 | 54.10 | 54.85 | 55.60 | 0.00 | - | 1 | 1,195 | 44.01% |
| AMZN261218C00165000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 60.75 | 59.20 | 61.35 | +1.42 | +2.39% | 4 | 121 | 45.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00165000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 11,507 | 81.25% |
| AMZN240510P00165000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 688 | 2,270 | 37.50% |
| AMZN240517P00165000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.06 | -31.58% | 869 | 12,826 | 32.08% |
| AMZN240524P00165000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.21 | -0.14 | -42.42% | 248 | 792 | 28.52% |
| AMZN240531P00165000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | -0.18 | -39.13% | 256 | 1,053 | 26.49% |
| AMZN240607P00165000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.39 | 0.35 | 0.41 | -0.21 | -35.00% | 174 | 370 | 25.61% |
| AMZN240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.74 | -0.28 | -27.45% | 669 | 9,334 | 25.12% |
| AMZN240719P00165000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 1.59 | 1.57 | 1.62 | -0.51 | -24.29% | 267 | 5,433 | 25.42% |
| AMZN240816P00165000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | -0.66 | -15.14% | 142 | 5,033 | 30.10% |
| AMZN240920P00165000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.67 | 4.60 | 4.75 | -0.68 | -12.64% | 109 | 4,053 | 29.07% |
| AMZN241018P00165000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 5.35 | 5.30 | 5.45 | -0.57 | -9.63% | 40 | 1,986 | 28.37% |
| AMZN241115P00165000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 6.88 | 6.70 | 6.85 | -0.57 | -7.65% | 12 | 1,177 | 29.54% |
| AMZN241220P00165000 | 2024-05-03 1:00PM EDT | 2024-12-20 | 7.63 | 7.50 | 7.70 | -0.60 | -7.29% | 22 | 2,235 | 29.00% |
| AMZN250117P00165000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 8.20 | 8.10 | 8.30 | -0.50 | -5.75% | 48 | 5,538 | 28.56% |
| AMZN250321P00165000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 9.97 | 9.85 | 10.05 | -0.51 | -4.87% | 20 | 5,128 | 28.63% |
| AMZN250620P00165000 | 2024-05-02 2:54PM EDT | 2025-06-20 | 12.53 | 11.95 | 12.20 | 0.00 | - | 1 | 467 | 28.48% |
| AMZN250919P00165000 | 2024-05-02 2:51PM EDT | 2025-09-19 | 13.93 | 13.65 | 14.05 | -0.42 | -2.93% | 1 | 668 | 28.24% |
| AMZN251219P00165000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 15.59 | 15.50 | 15.85 | -1.11 | -6.63% | 1,451 | 414 | 28.17% |
| AMZN260116P00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 16.97 | 15.80 | 16.15 | 0.00 | - | 200 | 1,960 | 27.88% |
| AMZN260618P00165000 | 2024-05-02 3:57PM EDT | 2026-06-18 | 19.00 | 18.30 | 18.75 | 0.00 | - | 18 | 1,353 | 27.72% |
| AMZN261218P00165000 | 2024-05-03 12:08PM EDT | 2026-12-18 | 20.70 | 20.40 | 21.70 | -1.15 | -5.26% | 2 | 115 | 27.71% |
