AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:105.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00105000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 18.65 | 18.50 | 19.15 | -0.75 | -3.87% | 221 | 49,571 | 79.59% |
| AMZN230623C00105000 | 2023-06-09 11:16AM EDT | 2023-06-23 | 19.24 | 18.40 | 19.05 | -0.01 | -0.05% | 10 | 153 | 52.69% |
| AMZN230630C00105000 | 2023-06-09 12:01PM EDT | 2023-06-30 | 18.75 | 18.85 | 19.45 | -0.92 | -4.68% | 55 | 196 | 53.44% |
| AMZN230707C00105000 | 2023-06-09 2:53PM EDT | 2023-07-07 | 19.80 | 18.60 | 19.65 | +0.38 | +1.96% | 17 | 64 | 54.13% |
| AMZN230721C00105000 | 2023-06-09 3:27PM EDT | 2023-07-21 | 19.90 | 19.50 | 19.65 | -0.45 | -2.21% | 160 | 19,795 | 44.19% |
| AMZN230818C00105000 | 2023-06-09 3:16PM EDT | 2023-08-18 | 21.20 | 20.95 | 21.15 | -0.55 | -2.53% | 47 | 6,146 | 45.89% |
| AMZN230915C00105000 | 2023-06-09 2:40PM EDT | 2023-09-15 | 22.50 | 22.00 | 22.40 | -0.50 | -2.17% | 9 | 5,829 | 45.80% |
| AMZN231020C00105000 | 2023-06-09 2:44PM EDT | 2023-10-20 | 23.80 | 23.20 | 23.35 | +0.07 | +0.29% | 37 | 3,507 | 43.62% |
| AMZN231117C00105000 | 2023-06-09 2:20PM EDT | 2023-11-17 | 25.38 | 24.60 | 24.75 | +0.58 | +2.34% | 3 | 134 | 45.17% |
| AMZN240119C00105000 | 2023-06-09 2:36PM EDT | 2024-01-19 | 27.11 | 26.45 | 26.60 | +0.11 | +0.41% | 10 | 37,744 | 44.27% |
| AMZN240315C00105000 | 2023-06-09 3:50PM EDT | 2024-03-15 | 28.40 | 28.25 | 28.50 | -1.17 | -3.96% | 15 | 1,682 | 44.94% |
| AMZN240621C00105000 | 2023-06-08 3:52PM EDT | 2024-06-21 | 31.35 | 30.70 | 31.30 | -0.15 | -0.48% | 1 | 4,467 | 45.34% |
| AMZN240920C00105000 | 2023-06-08 11:55AM EDT | 2024-09-20 | 34.16 | 32.90 | 33.65 | 0.00 | - | 1 | 1,369 | 45.67% |
| AMZN250117C00105000 | 2023-06-09 2:03PM EDT | 2025-01-17 | 36.60 | 35.60 | 35.95 | -0.65 | -1.74% | 20 | 1,950 | 45.11% |
| AMZN250620C00105000 | 2023-06-08 10:14AM EDT | 2025-06-20 | 39.18 | 38.65 | 39.30 | 0.00 | - | 2 | 621 | 45.77% |
| AMZN251219C00105000 | 2023-06-09 1:23PM EDT | 2025-12-19 | 42.45 | 41.90 | 43.30 | -0.78 | -1.80% | 24 | 1,757 | 47.06% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00105000 | 2023-06-09 3:25PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,752 | 44,345 | 51.95% |
| AMZN230623P00105000 | 2023-06-09 3:48PM EDT | 2023-06-23 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 51 | 3,085 | 42.97% |
| AMZN230630P00105000 | 2023-06-09 3:02PM EDT | 2023-06-30 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 36 | 2,490 | 38.97% |
| AMZN230707P00105000 | 2023-06-09 3:48PM EDT | 2023-07-07 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 127 | 2,662 | 36.28% |
| AMZN230714P00105000 | 2023-06-09 12:06PM EDT | 2023-07-14 | 0.37 | 0.31 | 0.40 | +0.03 | +8.82% | 8 | 154 | 35.69% |
| AMZN230721P00105000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 0.49 | 0.48 | 0.49 | +0.03 | +6.52% | 597 | 23,944 | 34.20% |
| AMZN230818P00105000 | 2023-06-09 3:41PM EDT | 2023-08-18 | 1.51 | 1.51 | 1.56 | +0.08 | +5.59% | 798 | 16,849 | 37.17% |
| AMZN230915P00105000 | 2023-06-09 11:57AM EDT | 2023-09-15 | 2.10 | 2.10 | 2.18 | +0.10 | +5.00% | 376 | 13,826 | 35.51% |
| AMZN231020P00105000 | 2023-06-09 3:55PM EDT | 2023-10-20 | 2.81 | 2.72 | 2.82 | +0.15 | +5.64% | 279 | 6,010 | 33.80% |
| AMZN231117P00105000 | 2023-06-09 3:44PM EDT | 2023-11-17 | 3.73 | 3.70 | 3.80 | +0.20 | +5.67% | 2 | 2,613 | 35.03% |
| AMZN240119P00105000 | 2023-06-09 3:53PM EDT | 2024-01-19 | 4.69 | 4.60 | 4.70 | +0.23 | +5.16% | 15 | 40,837 | 32.87% |
| AMZN240315P00105000 | 2023-06-09 3:35PM EDT | 2024-03-15 | 5.65 | 5.65 | 5.75 | +0.35 | +6.60% | 15 | 3,724 | 32.59% |
| AMZN240621P00105000 | 2023-06-08 3:17PM EDT | 2024-06-21 | 6.90 | 7.00 | 7.15 | 0.00 | - | 2 | 5,600 | 31.58% |
| AMZN240920P00105000 | 2023-06-08 2:49PM EDT | 2024-09-20 | 8.10 | 8.15 | 8.30 | 0.00 | - | 207 | 793 | 30.90% |
| AMZN250117P00105000 | 2023-06-09 11:17AM EDT | 2025-01-17 | 9.40 | 9.50 | 9.70 | +0.10 | +1.08% | 3 | 9,597 | 30.32% |
| AMZN250620P00105000 | 2023-06-08 1:33PM EDT | 2025-06-20 | 11.00 | 10.80 | 11.35 | 0.00 | - | 750 | 2,962 | 29.81% |
| AMZN251219P00105000 | 2023-06-09 3:30PM EDT | 2025-12-19 | 12.95 | 12.45 | 13.15 | +0.10 | +0.78% | 9 | 2,221 | 29.45% |
