拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00205000 | 2024-05-06 12:48PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 747 | 3,663 | 33.20% |
| AMZN240517C00205000 | 2024-05-06 12:48PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 458 | 16,622 | 25.39% |
| AMZN240524C00205000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 232 | 2,484 | 24.17% |
| AMZN240531C00205000 | 2024-05-06 12:54PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.37 | -0.08 | -19.05% | 240 | 1,576 | 23.51% |
| AMZN240607C00205000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 0.57 | 0.53 | 0.65 | -0.09 | -13.64% | 414 | 4,927 | 24.00% |
| AMZN240614C00205000 | 2024-05-06 12:26PM EDT | 2024-06-14 | 0.91 | 0.81 | 0.92 | -0.09 | -9.00% | 25 | 73 | 24.02% |
| AMZN240621C00205000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 1.13 | 1.14 | 1.16 | -0.10 | -8.13% | 528 | 7,350 | 23.79% |
| AMZN240719C00205000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 2.59 | 2.52 | 2.59 | -0.04 | -1.52% | 2,566 | 9,113 | 25.15% |
| AMZN240816C00205000 | 2024-05-06 12:46PM EDT | 2024-08-16 | 5.65 | 5.60 | 5.75 | -0.12 | -2.08% | 60 | 13,173 | 31.08% |
| AMZN240920C00205000 | 2024-05-06 12:56PM EDT | 2024-09-20 | 7.38 | 7.30 | 7.45 | -0.02 | -0.27% | 52 | 4,161 | 30.94% |
| AMZN241018C00205000 | 2024-05-06 12:32PM EDT | 2024-10-18 | 8.85 | 8.70 | 8.85 | -0.12 | -1.34% | 20 | 647 | 31.19% |
| AMZN241115C00205000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 11.50 | 11.20 | 11.30 | +0.10 | +0.88% | 6 | 988 | 33.56% |
| AMZN241220C00205000 | 2024-05-06 9:50AM EDT | 2024-12-20 | 12.61 | 12.70 | 12.90 | -0.24 | -1.87% | 3 | 1,860 | 33.68% |
| AMZN250117C00205000 | 2024-05-06 11:34AM EDT | 2025-01-17 | 14.25 | 13.90 | 14.05 | +0.30 | +2.15% | 8 | 2,121 | 33.67% |
| AMZN250321C00205000 | 2024-05-06 11:59AM EDT | 2025-03-21 | 17.55 | 17.40 | 17.60 | 0.00 | - | 1 | 561 | 35.32% |
| AMZN250620C00205000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 21.27 | 21.65 | 21.85 | -0.73 | -3.32% | 1 | 3,348 | 36.56% |
| AMZN250919C00205000 | 2024-05-03 9:57AM EDT | 2025-09-19 | 25.90 | 25.45 | 25.75 | 0.00 | - | 4 | 80 | 37.54% |
| AMZN251219C00205000 | 2024-05-06 11:57AM EDT | 2025-12-19 | 29.43 | 29.15 | 29.45 | -0.12 | -0.41% | 2 | 2,586 | 38.44% |
| AMZN260116C00205000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 30.25 | 30.05 | 30.30 | 0.00 | - | 38 | 761 | 38.44% |
| AMZN260618C00205000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 35.69 | 35.60 | 35.95 | 0.00 | - | 50 | 261 | 39.66% |
| AMZN261218C00205000 | 2024-05-03 11:22AM EDT | 2026-12-18 | 41.45 | 40.90 | 41.95 | 0.00 | - | 1 | 190 | 40.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 18.90 | 18.20 | 18.50 | 0.00 | - | 123 | 55 | 48.05% |
| AMZN240517P00205000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 19.05 | 18.10 | 18.60 | 0.00 | - | 3 | 8 | 33.55% |
| AMZN240524P00205000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 19.67 | 18.10 | 18.50 | +1.16 | +6.27% | 7 | 10 | 24.66% |
| AMZN240531P00205000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 18.14 | 18.20 | 18.50 | -0.45 | -2.42% | 1 | 1 | 21.07% |
| AMZN240621P00205000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 22.45 | 18.55 | 18.80 | 0.00 | - | 26 | 741 | 18.99% |
| AMZN240719P00205000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 19.65 | 19.10 | 19.50 | 0.00 | - | 19 | 174 | 19.17% |
| AMZN240816P00205000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 21.64 | 21.10 | 21.45 | 0.00 | - | 2 | 36 | 23.39% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 22.00 | 22.40 | 0.00 | - | 3 | 33 | 22.75% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 22.70 | 23.20 | 0.00 | - | 13 | 30 | 22.62% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 25.80 | 24.35 | 24.85 | 0.00 | - | 2 | 4 | 24.34% |
| AMZN241220P00205000 | 2024-05-06 12:13PM EDT | 2024-12-20 | 25.10 | 25.10 | 25.35 | -6.65 | -20.94% | 165 | 273 | 23.34% |
| AMZN250117P00205000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 26.05 | 25.65 | 25.95 | -4.51 | -14.76% | 1 | 91 | 23.07% |
| AMZN250321P00205000 | 2024-05-06 11:11AM EDT | 2025-03-21 | 27.65 | 27.50 | 27.85 | +0.31 | +1.13% | 5 | 30 | 23.57% |
| AMZN250620P00205000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 29.80 | 29.70 | 30.05 | 0.00 | - | 128 | 284 | 23.70% |
| AMZN251219P00205000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 33.90 | 33.40 | 33.80 | 0.00 | - | 22 | 23 | 23.77% |
| AMZN260116P00205000 | 2024-05-06 12:13PM EDT | 2026-01-16 | 33.75 | 33.75 | 34.15 | -0.50 | -1.46% | 62 | 786 | 23.59% |
| AMZN260618P00205000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 36.85 | 36.20 | 36.90 | 0.00 | - | 53 | 46 | 23.69% |
| AMZN261218P00205000 | 2024-05-06 12:51PM EDT | 2026-12-18 | 39.38 | 37.75 | 39.75 | -3.12 | -7.34% | 89 | 1,523 | 23.68% |
