拍板:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00110000 | 2022-09-26 10:57AM EDT | 2022-09-30 | 6.75 | 6.60 | 6.65 | +1.57 | +30.31% | 541 | 2,716 | 60.50% |
| AMZN221007C00110000 | 2022-09-26 10:56AM EDT | 2022-10-07 | 7.66 | 7.65 | 7.75 | +1.21 | +18.76% | 123 | 819 | 54.61% |
| AMZN221014C00110000 | 2022-09-26 9:30AM EDT | 2022-10-14 | 6.90 | 8.55 | 8.65 | -0.30 | -4.17% | 4 | 376 | 53.10% |
| AMZN221021C00110000 | 2022-09-26 10:47AM EDT | 2022-10-21 | 9.55 | 9.25 | 9.35 | +1.55 | +19.38% | 65 | 8,530 | 51.66% |
| AMZN221028C00110000 | 2022-09-23 1:21PM EDT | 2022-10-28 | 10.70 | 10.40 | 10.70 | +1.35 | +14.44% | 20 | 119 | 55.62% |
| AMZN221104C00110000 | 2022-09-23 2:20PM EDT | 2022-11-04 | 11.59 | 10.90 | 11.60 | +2.39 | +25.98% | 1 | 106 | 55.42% |
| AMZN221118C00110000 | 2022-09-26 10:52AM EDT | 2022-11-18 | 12.31 | 12.05 | 12.25 | +1.41 | +12.94% | 81 | 50,761 | 53.09% |
| AMZN221216C00110000 | 2022-09-26 10:04AM EDT | 2022-12-16 | 14.25 | 13.60 | 13.70 | +1.78 | +14.27% | 14 | 2,553 | 50.33% |
| AMZN230120C00110000 | 2022-09-26 10:54AM EDT | 2023-01-20 | 15.35 | 15.15 | 15.25 | +1.35 | +9.64% | 17 | 27,666 | 48.58% |
| AMZN230217C00110000 | 2022-09-26 10:16AM EDT | 2023-02-17 | 17.75 | 16.65 | 16.95 | +2.16 | +13.86% | 25 | 774 | 49.79% |
| AMZN230317C00110000 | 2022-09-26 10:30AM EDT | 2023-03-17 | 18.40 | 17.65 | 17.90 | +2.45 | +15.36% | 59 | 7,582 | 48.73% |
| AMZN230421C00110000 | 2022-09-23 11:37AM EDT | 2023-04-21 | 18.22 | 18.80 | 19.15 | 0.00 | - | 5 | 112 | 48.21% |
| AMZN230616C00110000 | 2022-09-26 10:13AM EDT | 2023-06-16 | 21.25 | 20.80 | 21.10 | +1.49 | +7.54% | 57 | 4,789 | 48.03% |
| AMZN230721C00110000 | 2022-09-23 2:28PM EDT | 2023-07-21 | 19.86 | 21.80 | 22.25 | 0.00 | - | 5 | 208 | 48.04% |
| AMZN230915C00110000 | 2022-09-23 1:10PM EDT | 2023-09-15 | 22.02 | 23.45 | 23.75 | 0.00 | - | 12 | 1,238 | 47.58% |
| AMZN240119C00110000 | 2022-09-26 10:11AM EDT | 2024-01-19 | 27.10 | 26.55 | 26.90 | +1.40 | +5.45% | 19 | 7,659 | 47.20% |
| AMZN240621C00110000 | 2022-09-26 10:54AM EDT | 2024-06-21 | 30.42 | 30.05 | 30.50 | +1.82 | +6.36% | 1 | 2,638 | 47.44% |
| AMZN250117C00110000 | 2022-09-23 3:46PM EDT | 2025-01-17 | 33.50 | 33.75 | 35.70 | 0.00 | - | 211 | 338 | 49.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00110000 | 2022-09-26 10:57AM EDT | 2022-09-30 | 0.81 | 0.82 | 0.83 | -0.59 | -42.14% | 8,300 | 6,877 | 51.86% |
| AMZN221007P00110000 | 2022-09-26 10:54AM EDT | 2022-10-07 | 1.74 | 1.75 | 1.77 | -0.73 | -29.55% | 570 | 1,798 | 47.93% |
| AMZN221014P00110000 | 2022-09-26 10:56AM EDT | 2022-10-14 | 2.60 | 2.59 | 2.61 | -0.63 | -19.50% | 385 | 1,935 | 47.38% |
| AMZN221021P00110000 | 2022-09-26 10:56AM EDT | 2022-10-21 | 3.22 | 3.20 | 3.25 | -0.66 | -17.01% | 2,608 | 17,077 | 46.34% |
| AMZN221028P00110000 | 2022-09-26 10:55AM EDT | 2022-10-28 | 4.45 | 4.40 | 4.50 | -0.69 | -13.42% | 94 | 656 | 50.60% |
| AMZN221104P00110000 | 2022-09-26 10:40AM EDT | 2022-11-04 | 4.64 | 4.85 | 5.00 | -1.11 | -19.30% | 12 | 149 | 49.84% |
| AMZN221118P00110000 | 2022-09-26 10:56AM EDT | 2022-11-18 | 5.80 | 5.80 | 5.85 | -0.85 | -12.78% | 150 | 14,853 | 48.02% |
| AMZN221216P00110000 | 2022-09-26 10:43AM EDT | 2022-12-16 | 6.75 | 6.95 | 7.05 | -0.95 | -12.34% | 114 | 11,523 | 44.80% |
| AMZN230120P00110000 | 2022-09-26 10:56AM EDT | 2023-01-20 | 8.15 | 8.10 | 8.20 | -0.79 | -8.84% | 159 | 47,143 | 42.16% |
| AMZN230217P00110000 | 2022-09-26 10:51AM EDT | 2023-02-17 | 9.20 | 9.25 | 9.30 | -1.25 | -11.96% | 54 | 2,914 | 41.86% |
| AMZN230317P00110000 | 2022-09-26 10:49AM EDT | 2023-03-17 | 9.87 | 9.90 | 10.00 | -0.83 | -7.76% | 24 | 11,808 | 40.64% |
| AMZN230421P00110000 | 2022-09-26 10:46AM EDT | 2023-04-21 | 10.40 | 10.50 | 10.65 | -1.65 | -13.69% | 46 | 1,527 | 39.03% |
| AMZN230616P00110000 | 2022-09-26 10:13AM EDT | 2023-06-16 | 11.75 | 11.80 | 11.95 | -0.86 | -6.82% | 10 | 12,582 | 38.14% |
| AMZN230721P00110000 | 2022-09-23 3:46PM EDT | 2023-07-21 | 13.10 | 12.20 | 12.45 | 0.00 | - | 150 | 1,040 | 37.09% |
| AMZN230915P00110000 | 2022-09-26 10:57AM EDT | 2023-09-15 | 13.25 | 13.20 | 13.40 | -0.89 | -6.29% | 8 | 1,366 | 36.24% |
| AMZN240119P00110000 | 2022-09-26 10:18AM EDT | 2024-01-19 | 14.40 | 14.70 | 14.95 | -1.10 | -7.10% | 6 | 13,946 | 34.22% |
| AMZN240621P00110000 | 2022-09-26 10:51AM EDT | 2024-06-21 | 16.45 | 16.40 | 16.60 | -0.90 | -5.19% | 14 | 5,103 | 32.65% |
| AMZN250117P00110000 | 2022-09-23 2:00PM EDT | 2025-01-17 | 18.55 | 15.80 | 20.15 | 0.00 | - | 1,411 | 1,432 | 33.67% |
