拍板:100.00
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00100000 | 2022-09-26 10:33AM EDT | 2022-09-30 | 16.60 | 16.70 | 16.80 | +2.65 | +19.00% | 17 | 205 | 101.66% |
| AMZN221007C00100000 | 2022-09-26 9:48AM EDT | 2022-10-07 | 16.50 | 16.95 | 17.10 | +2.15 | +14.98% | 4 | 100 | 72.80% |
| AMZN221014C00100000 | 2022-09-26 10:01AM EDT | 2022-10-14 | 17.60 | 17.40 | 17.55 | +3.70 | +26.62% | 6 | 210 | 65.92% |
| AMZN221021C00100000 | 2022-09-26 10:27AM EDT | 2022-10-21 | 18.20 | 17.95 | 18.00 | +2.78 | +18.03% | 68 | 5,471 | 63.14% |
| AMZN221028C00100000 | 2022-09-23 3:08PM EDT | 2022-10-28 | 15.41 | 18.70 | 18.95 | 0.00 | - | 128 | 74 | 65.28% |
| AMZN221104C00100000 | 2022-09-23 12:57PM EDT | 2022-11-04 | 17.15 | 17.75 | 20.65 | 0.00 | - | 4 | 4 | 62.77% |
| AMZN221118C00100000 | 2022-09-23 3:51PM EDT | 2022-11-18 | 19.50 | 19.85 | 20.15 | +1.85 | +10.48% | 2 | 8,008 | 60.16% |
| AMZN221216C00100000 | 2022-09-23 3:49PM EDT | 2022-12-16 | 18.91 | 21.15 | 21.35 | 0.00 | - | 18 | 1,832 | 56.23% |
| AMZN230120C00100000 | 2022-09-26 10:30AM EDT | 2023-01-20 | 22.85 | 22.45 | 22.65 | +2.20 | +10.65% | 27 | 21,920 | 53.27% |
| AMZN230217C00100000 | 2022-09-26 9:48AM EDT | 2023-02-17 | 23.50 | 23.90 | 24.15 | +1.66 | +7.60% | 3 | 1,050 | 53.99% |
| AMZN230317C00100000 | 2022-09-26 9:42AM EDT | 2023-03-17 | 25.35 | 24.90 | 25.15 | +2.80 | +12.42% | 5 | 1,826 | 53.19% |
| AMZN230421C00100000 | 2022-09-23 2:01PM EDT | 2023-04-21 | 25.10 | 25.80 | 26.15 | +1.63 | +6.95% | 1 | 60 | 51.72% |
| AMZN230616C00100000 | 2022-09-23 2:10PM EDT | 2023-06-16 | 25.23 | 27.50 | 27.85 | 0.00 | - | 29 | 2,251 | 50.98% |
| AMZN230721C00100000 | 2022-09-23 3:36PM EDT | 2023-07-21 | 26.00 | 28.40 | 29.05 | 0.00 | - | 6 | 199 | 50.83% |
| AMZN230915C00100000 | 2022-09-23 3:32PM EDT | 2023-09-15 | 27.80 | 29.90 | 30.45 | 0.00 | - | 3 | 263 | 50.34% |
| AMZN240119C00100000 | 2022-09-26 9:56AM EDT | 2024-01-19 | 33.05 | 32.80 | 33.20 | +1.77 | +5.66% | 10 | 24,915 | 49.85% |
| AMZN240621C00100000 | 2022-09-23 2:57PM EDT | 2024-06-21 | 32.83 | 36.15 | 36.70 | 0.00 | - | 49 | 6,901 | 50.06% |
| AMZN250117C00100000 | 2022-09-26 10:33AM EDT | 2025-01-17 | 39.65 | 37.05 | 42.35 | +1.65 | +4.34% | 17 | 113 | 52.82% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00100000 | 2022-09-26 10:30AM EDT | 2022-09-30 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 870 | 9,335 | 64.84% |
| AMZN221007P00100000 | 2022-09-26 10:30AM EDT | 2022-10-07 | 0.31 | 0.33 | 0.34 | -0.24 | -43.64% | 90 | 2,103 | 55.76% |
| AMZN221014P00100000 | 2022-09-26 10:22AM EDT | 2022-10-14 | 0.68 | 0.71 | 0.72 | -0.31 | -31.31% | 162 | 1,191 | 53.78% |
| AMZN221021P00100000 | 2022-09-26 10:35AM EDT | 2022-10-21 | 1.05 | 1.03 | 1.04 | -0.35 | -25.00% | 1,064 | 18,578 | 51.39% |
| AMZN221028P00100000 | 2022-09-26 10:30AM EDT | 2022-10-28 | 1.78 | 1.83 | 1.84 | -0.50 | -21.93% | 101 | 819 | 55.69% |
| AMZN221104P00100000 | 2022-09-26 10:08AM EDT | 2022-11-04 | 2.24 | 2.18 | 2.29 | -0.51 | -18.55% | 7 | 33 | 54.66% |
| AMZN221118P00100000 | 2022-09-26 10:33AM EDT | 2022-11-18 | 2.82 | 2.79 | 2.81 | -0.58 | -17.06% | 885 | 7,570 | 51.73% |
| AMZN221216P00100000 | 2022-09-26 10:35AM EDT | 2022-12-16 | 3.80 | 3.70 | 3.80 | -0.60 | -13.64% | 261 | 19,754 | 48.28% |
| AMZN230120P00100000 | 2022-09-26 10:18AM EDT | 2023-01-20 | 4.61 | 4.70 | 4.75 | -0.80 | -14.79% | 133 | 33,792 | 45.18% |
| AMZN230217P00100000 | 2022-09-26 10:23AM EDT | 2023-02-17 | 5.60 | 5.65 | 5.75 | -0.85 | -13.18% | 230 | 1,998 | 44.93% |
| AMZN230317P00100000 | 2022-09-26 10:30AM EDT | 2023-03-17 | 6.20 | 6.20 | 6.25 | -0.80 | -11.43% | 140 | 5,947 | 43.09% |
| AMZN230421P00100000 | 2022-09-26 10:21AM EDT | 2023-04-21 | 6.70 | 6.75 | 6.85 | -0.85 | -11.26% | 3 | 663 | 41.41% |
| AMZN230616P00100000 | 2022-09-26 9:59AM EDT | 2023-06-16 | 7.85 | 7.95 | 8.05 | -1.00 | -11.30% | 11 | 13,401 | 40.44% |
| AMZN230721P00100000 | 2022-09-23 12:10PM EDT | 2023-07-21 | 9.15 | 8.30 | 8.50 | 0.00 | - | 7 | 640 | 39.29% |
| AMZN230915P00100000 | 2022-09-26 10:15AM EDT | 2023-09-15 | 9.20 | 9.15 | 9.35 | -1.12 | -10.85% | 10 | 3,950 | 38.28% |
| AMZN240119P00100000 | 2022-09-26 10:20AM EDT | 2024-01-19 | 10.55 | 10.65 | 10.75 | -0.85 | -7.46% | 25 | 39,907 | 35.99% |
| AMZN240621P00100000 | 2022-09-23 3:46PM EDT | 2024-06-21 | 12.98 | 12.10 | 12.25 | 0.00 | - | 9 | 12,335 | 34.21% |
| AMZN250117P00100000 | 2022-09-26 9:44AM EDT | 2025-01-17 | 13.48 | 12.25 | 14.85 | -1.32 | -8.92% | 10 | 1,290 | 33.95% |
