AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00110000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 13.55 | 13.55 | 14.10 | -1.06 | -7.26% | 1,840 | 40,023 | 61.13% |
| AMZN230623C00110000 | 2023-06-09 3:35PM EDT | 2023-06-23 | 14.15 | 13.65 | 13.95 | -0.25 | -1.74% | 66 | 528 | 46.48% |
| AMZN230630C00110000 | 2023-06-09 3:49PM EDT | 2023-06-30 | 14.17 | 13.95 | 14.55 | -0.28 | -1.94% | 2 | 888 | 48.05% |
| AMZN230707C00110000 | 2023-06-09 1:31PM EDT | 2023-07-07 | 14.86 | 13.95 | 14.75 | +2.74 | +22.61% | 18 | 170 | 44.12% |
| AMZN230714C00110000 | 2023-06-09 2:31PM EDT | 2023-07-14 | 15.39 | 14.60 | 15.35 | +2.56 | +19.95% | 98 | 31 | 45.58% |
| AMZN230721C00110000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 14.85 | 14.90 | 15.10 | -0.95 | -6.01% | 452 | 15,282 | 39.36% |
| AMZN230818C00110000 | 2023-06-09 3:08PM EDT | 2023-08-18 | 17.22 | 16.85 | 17.00 | -0.33 | -1.88% | 308 | 9,901 | 42.68% |
| AMZN230915C00110000 | 2023-06-09 3:43PM EDT | 2023-09-15 | 18.26 | 18.00 | 18.15 | -0.49 | -2.61% | 48 | 11,565 | 41.72% |
| AMZN231020C00110000 | 2023-06-09 3:58PM EDT | 2023-10-20 | 19.39 | 19.35 | 19.50 | -0.65 | -3.24% | 160 | 5,688 | 41.29% |
| AMZN231117C00110000 | 2023-06-09 3:19PM EDT | 2023-11-17 | 21.20 | 20.70 | 21.05 | +0.04 | +0.19% | 58 | 249 | 43.09% |
| AMZN240119C00110000 | 2023-06-09 3:33PM EDT | 2024-01-19 | 23.10 | 22.80 | 23.00 | -0.40 | -1.70% | 258 | 27,083 | 42.33% |
| AMZN240315C00110000 | 2023-06-09 2:38PM EDT | 2024-03-15 | 25.29 | 24.80 | 25.00 | -0.70 | -2.69% | 101 | 2,256 | 43.13% |
| AMZN240621C00110000 | 2023-06-09 1:40PM EDT | 2024-06-21 | 28.20 | 27.60 | 27.80 | -0.35 | -1.23% | 11 | 3,902 | 43.41% |
| AMZN240920C00110000 | 2023-06-09 3:05PM EDT | 2024-09-20 | 30.26 | 29.85 | 30.15 | +0.24 | +0.80% | 5 | 786 | 43.69% |
| AMZN250117C00110000 | 2023-06-09 12:26PM EDT | 2025-01-17 | 32.72 | 32.55 | 32.90 | -0.38 | -1.15% | 2 | 5,146 | 43.96% |
| AMZN250620C00110000 | 2023-06-09 3:49PM EDT | 2025-06-20 | 36.00 | 35.70 | 36.40 | -0.83 | -2.25% | 54 | 1,170 | 44.76% |
| AMZN251219C00110000 | 2023-06-09 1:36PM EDT | 2025-12-19 | 40.00 | 39.10 | 40.25 | -0.20 | -0.50% | 14 | 4,048 | 45.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00110000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,488 | 32,801 | 43.95% |
| AMZN230623P00110000 | 2023-06-09 3:47PM EDT | 2023-06-23 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 119 | 1,038 | 36.57% |
| AMZN230630P00110000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 387 | 1,584 | 34.52% |
| AMZN230707P00110000 | 2023-06-09 3:58PM EDT | 2023-07-07 | 0.48 | 0.45 | 0.51 | 0.00 | - | 87 | 368 | 32.72% |
| AMZN230714P00110000 | 2023-06-09 1:45PM EDT | 2023-07-14 | 0.68 | 0.66 | 0.71 | +0.03 | +4.62% | 17 | 293 | 32.15% |
| AMZN230721P00110000 | 2023-06-09 3:53PM EDT | 2023-07-21 | 0.87 | 0.87 | 0.90 | +0.05 | +6.10% | 2,011 | 16,858 | 31.59% |
| AMZN230818P00110000 | 2023-06-09 3:51PM EDT | 2023-08-18 | 2.36 | 2.34 | 2.39 | +0.15 | +6.79% | 662 | 9,444 | 35.38% |
| AMZN230915P00110000 | 2023-06-09 3:31PM EDT | 2023-09-15 | 3.00 | 3.00 | 3.10 | +0.10 | +3.45% | 76 | 7,690 | 33.68% |
| AMZN231020P00110000 | 2023-06-09 3:58PM EDT | 2023-10-20 | 3.90 | 3.80 | 3.85 | +0.25 | +6.85% | 92 | 6,975 | 32.18% |
| AMZN231117P00110000 | 2023-06-09 12:01PM EDT | 2023-11-17 | 5.00 | 4.85 | 5.10 | +0.30 | +6.38% | 98 | 1,625 | 33.99% |
| AMZN240119P00110000 | 2023-06-09 3:54PM EDT | 2024-01-19 | 5.90 | 5.85 | 6.00 | +0.15 | +2.61% | 184 | 23,275 | 31.62% |
| AMZN240315P00110000 | 2023-06-09 3:55PM EDT | 2024-03-15 | 7.10 | 7.00 | 7.15 | +0.50 | +7.58% | 25 | 4,618 | 31.42% |
| AMZN240621P00110000 | 2023-06-09 2:47PM EDT | 2024-06-21 | 8.59 | 8.50 | 8.65 | +0.29 | +3.49% | 274 | 22,328 | 30.51% |
| AMZN240920P00110000 | 2023-06-08 11:34AM EDT | 2024-09-20 | 9.40 | 9.80 | 9.85 | 0.00 | - | 2 | 1,798 | 29.85% |
| AMZN250117P00110000 | 2023-06-09 11:49AM EDT | 2025-01-17 | 11.09 | 11.15 | 11.35 | -0.01 | -0.09% | 53 | 16,905 | 29.39% |
| AMZN250620P00110000 | 2023-06-07 11:16AM EDT | 2025-06-20 | 13.00 | 12.35 | 13.05 | 0.00 | - | 1 | 223 | 28.89% |
| AMZN251219P00110000 | 2023-06-09 3:29PM EDT | 2025-12-19 | 14.70 | 14.55 | 15.00 | +0.15 | +1.03% | 29 | 9,823 | 28.69% |
