拍板:180.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 69,131 | 20,126 | 2.93% |
| AMZN240503C00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.67 | 6.65 | 6.80 | +2.23 | +50.23% | 17,938 | 15,067 | 65.11% |
| AMZN240510C00180000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 7.40 | 7.20 | 7.40 | +2.42 | +48.59% | 1,960 | 1,701 | 51.51% |
| AMZN240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.91 | 7.85 | 7.95 | +2.41 | +43.82% | 4,354 | 22,897 | 46.23% |
| AMZN240524C00180000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 8.35 | 8.35 | 8.60 | +2.50 | +42.74% | 740 | 3,184 | 43.49% |
| AMZN240531C00180000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 8.85 | 8.65 | 9.05 | +2.85 | +47.50% | 883 | 803 | 41.03% |
| AMZN240621C00180000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 10.15 | 10.10 | 10.25 | +2.65 | +35.33% | 3,230 | 24,815 | 36.85% |
| AMZN240719C00180000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 11.95 | 11.80 | 11.95 | +2.99 | +33.37% | 1,988 | 9,004 | 35.10% |
| AMZN240816C00180000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 14.75 | 14.65 | 14.85 | +3.27 | +28.48% | 432 | 3,407 | 37.74% |
| AMZN240920C00180000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 16.55 | 16.45 | 16.65 | +3.26 | +24.53% | 191 | 10,548 | 36.94% |
| AMZN241018C00180000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 17.90 | 17.55 | 18.00 | +3.31 | +22.69% | 145 | 1,177 | 36.61% |
| AMZN241115C00180000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 20.26 | 19.95 | 20.35 | +3.46 | +20.60% | 33 | 641 | 38.42% |
| AMZN241220C00180000 | 2024-04-26 3:41PM EDT | 2024-12-20 | 21.70 | 21.55 | 21.85 | +4.30 | +24.71% | 280 | 5,278 | 38.11% |
| AMZN250117C00180000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 22.93 | 22.60 | 23.10 | +3.81 | +19.93% | 970 | 13,727 | 38.12% |
| AMZN250321C00180000 | 2024-04-26 3:59PM EDT | 2025-03-21 | 26.20 | 25.75 | 26.30 | +3.65 | +16.19% | 170 | 2,203 | 39.05% |
| AMZN250620C00180000 | 2024-04-26 3:09PM EDT | 2025-06-20 | 30.05 | 29.75 | 30.30 | +3.85 | +14.69% | 112 | 3,297 | 39.87% |
| AMZN250919C00180000 | 2024-04-26 10:11AM EDT | 2025-09-19 | 32.00 | 33.30 | 33.95 | +3.50 | +12.28% | 8 | 394 | 40.56% |
| AMZN251219C00180000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 37.25 | 36.65 | 37.20 | +5.35 | +16.77% | 11 | 3,256 | 41.01% |
| AMZN260116C00180000 | 2024-04-26 4:00PM EDT | 2026-01-16 | 37.90 | 37.50 | 38.20 | +4.00 | +11.80% | 2,286 | 6,220 | 41.19% |
| AMZN260618C00180000 | 2024-04-26 3:55PM EDT | 2026-06-18 | 43.20 | 42.80 | 43.50 | +5.08 | +13.33% | 15 | 2,441 | 42.21% |
| AMZN261218C00180000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 48.50 | 47.55 | 49.85 | +5.50 | +12.79% | 348 | 829 | 43.75% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.32 | 0.10 | 1.15 | -6.34 | -95.20% | 16,972 | 8,202 | 25.24% |
| AMZN240503P00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.90 | 6.90 | 7.00 | -3.74 | -35.15% | 3,016 | 4,227 | 63.67% |
| AMZN240510P00180000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 7.30 | 7.25 | 7.50 | -3.65 | -33.33% | 1,171 | 1,499 | 50.28% |
| AMZN240517P00180000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 7.71 | 7.70 | 7.85 | -3.61 | -31.89% | 2,625 | 10,749 | 43.51% |
| AMZN240524P00180000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 8.25 | 8.00 | 8.25 | -3.34 | -28.82% | 236 | 556 | 39.88% |
| AMZN240531P00180000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 8.30 | 8.25 | 8.50 | -3.70 | -30.83% | 146 | 330 | 36.90% |
| AMZN240621P00180000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 9.25 | 9.15 | 9.35 | -3.55 | -27.73% | 1,166 | 9,770 | 32.34% |
| AMZN240719P00180000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 10.20 | 10.20 | 10.35 | -3.44 | -25.22% | 328 | 6,542 | 29.38% |
| AMZN240816P00180000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 12.30 | 12.20 | 12.40 | -3.00 | -19.61% | 266 | 3,014 | 30.63% |
| AMZN240920P00180000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 13.16 | 13.15 | 13.35 | -2.89 | -18.01% | 147 | 9,199 | 28.86% |
| AMZN241018P00180000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 14.20 | 13.85 | 14.10 | -0.65 | -4.38% | 16 | 1,034 | 27.98% |
| AMZN241115P00180000 | 2024-04-26 3:09PM EDT | 2024-11-15 | 15.62 | 15.45 | 15.70 | -2.85 | -15.43% | 85 | 385 | 28.99% |
| AMZN241220P00180000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 16.25 | 16.15 | 16.45 | -2.94 | -15.32% | 550 | 1,788 | 28.08% |
| AMZN250117P00180000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 16.79 | 16.70 | 17.00 | -2.51 | -13.01% | 260 | 6,177 | 27.47% |
| AMZN250321P00180000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 18.80 | 18.50 | 18.80 | -2.80 | -12.96% | 17 | 8,501 | 27.37% |
| AMZN250620P00180000 | 2024-04-26 2:09PM EDT | 2025-06-20 | 20.75 | 20.50 | 20.90 | -2.95 | -12.45% | 38 | 1,391 | 26.99% |
| AMZN250919P00180000 | 2024-04-26 3:13PM EDT | 2025-09-19 | 22.55 | 22.20 | 22.70 | -0.20 | -0.88% | 16 | 383 | 26.62% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 2025-12-19 | 24.38 | 23.85 | 24.35 | -1.82 | -6.95% | 1 | 295 | 26.35% |
| AMZN260116P00180000 | 2024-04-26 4:00PM EDT | 2026-01-16 | 24.50 | 24.15 | 24.70 | +0.40 | +1.66% | 1,630 | 3,979 | 26.13% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 2026-06-18 | 29.65 | 26.45 | 27.15 | 0.00 | - | 1 | 756 | 25.82% |
| AMZN261218P00180000 | 2024-04-26 1:29PM EDT | 2026-12-18 | 28.46 | 28.35 | 29.20 | -0.63 | -2.17% | 31 | 48 | 25.04% |
