認購期權範圍2023年2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 |
---|
AMZN230210C00110000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.50 | 0.49 | 0.51 | -6.75 | -93.10% | 97,796 | 13,025 | 47.07% |
AMZN230217C00110000 | 2023-02-03 3:59PM EST | 2023-02-17 | 1.15 | 1.10 | 1.13 | -6.65 | -85.26% | 30,311 | 40,847 | 43.36% |
AMZN230224C00110000 | 2023-02-03 3:59PM EST | 2023-02-24 | 1.47 | 1.45 | 1.48 | -6.43 | -81.39% | 3,107 | 2,264 | 39.50% |
AMZN230303C00110000 | 2023-02-03 3:59PM EST | 2023-03-03 | 1.90 | 1.81 | 1.94 | -6.60 | -77.65% | 4,326 | 2,514 | 38.84% |
AMZN230310C00110000 | 2023-02-03 3:59PM EST | 2023-03-10 | 2.30 | 2.20 | 2.36 | -6.15 | -72.78% | 621 | 396 | 38.39% |
AMZN230317C00110000 | 2023-02-03 3:59PM EST | 2023-03-17 | 2.74 | 2.70 | 2.76 | -6.56 | -70.54% | 10,270 | 33,591 | 38.16% |
AMZN230421C00110000 | 2023-02-03 3:59PM EST | 2023-04-21 | 4.45 | 4.30 | 4.45 | -6.31 | -58.64% | 8,231 | 24,639 | 37.55% |
AMZN230616C00110000 | 2023-02-03 3:58PM EST | 2023-06-16 | 7.25 | 7.05 | 7.20 | -6.27 | -46.38% | 18,159 | 24,418 | 39.81% |
AMZN230721C00110000 | 2023-02-03 3:54PM EST | 2023-07-21 | 8.10 | 8.05 | 8.20 | -6.40 | -44.14% | 1,038 | 3,678 | 39.00% |
AMZN230915C00110000 | 2023-02-03 3:57PM EST | 2023-09-15 | 10.19 | 10.00 | 10.20 | -6.11 | -37.48% | 919 | 4,241 | 39.97% |
AMZN231020C00110000 | 2023-02-03 3:39PM EST | 2023-10-20 | 10.86 | 10.90 | 11.15 | -6.51 | -37.48% | 362 | 2,826 | 39.90% |
AMZN240119C00110000 | 2023-02-03 3:50PM EST | 2024-01-19 | 13.54 | 13.35 | 13.60 | -6.46 | -32.30% | 1,873 | 18,014 | 40.38% |
AMZN240315C00110000 | 2023-02-03 3:51PM EST | 2024-03-15 | 14.59 | 14.80 | 15.20 | -7.25 | -33.20% | 228 | 681 | 41.17% |
AMZN240621C00110000 | 2023-02-03 3:11PM EST | 2024-06-21 | 16.91 | 16.75 | 17.55 | -6.49 | -27.74% | 28 | 4,390 | 41.82% |
AMZN240920C00110000 | 2023-02-03 12:58PM EST | 2024-09-20 | 20.80 | 18.55 | 19.60 | -3.40 | -14.05% | 22 | 123 | 42.41% |
AMZN250117C00110000 | 2023-02-03 3:39PM EST | 2025-01-17 | 20.50 | 20.40 | 21.75 | -7.00 | -25.45% | 283 | 4,232 | 42.50% |
AMZN250620C00110000 | 2023-02-03 3:33PM EST | 2025-06-20 | 23.70 | 22.55 | 24.45 | -7.55 | -24.16% | 171 | 235 | 42.88% |
AMZN251219C00110000 | 2023-02-03 3:30PM EST | 2025-12-19 | 26.75 | 26.05 | 28.85 | -7.25 | -21.32% | 119 | 286 | 45.51% |
認沽盤範圍2023年2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 |
---|
AMZN230210P00110000 | 2023-02-03 3:59PM EST | 2023-02-10 | 7.00 | 6.95 | 7.10 | +2.60 | +59.09% | 7,963 | 6,714 | 46.48% |
AMZN230217P00110000 | 2023-02-03 3:58PM EST | 2023-02-17 | 7.42 | 7.45 | 7.65 | +2.57 | +52.99% | 2,393 | 12,221 | 41.85% |
AMZN230224P00110000 | 2023-02-03 3:57PM EST | 2023-02-24 | 7.65 | 7.65 | 8.00 | +2.55 | +50.00% | 428 | 384 | 38.36% |
AMZN230303P00110000 | 2023-02-03 3:59PM EST | 2023-03-03 | 8.00 | 8.00 | 8.35 | +2.63 | +48.98% | 158 | 311 | 36.77% |
AMZN230310P00110000 | 2023-02-03 2:48PM EST | 2023-03-10 | 8.21 | 8.25 | 8.65 | +2.50 | +43.78% | 143 | 256 | 35.52% |
AMZN230317P00110000 | 2023-02-03 3:59PM EST | 2023-03-17 | 8.80 | 8.75 | 8.90 | +2.70 | +44.26% | 6,977 | 19,152 | 34.40% |
AMZN230421P00110000 | 2023-02-03 3:52PM EST | 2023-04-21 | 10.52 | 9.95 | 10.10 | +3.52 | +50.29% | 2,789 | 6,575 | 32.21% |
AMZN230616P00110000 | 2023-02-03 3:48PM EST | 2023-06-16 | 12.35 | 11.90 | 12.10 | +3.33 | +36.92% | 1,611 | 16,750 | 32.83% |
AMZN230721P00110000 | 2023-02-03 3:13PM EST | 2023-07-21 | 12.68 | 12.45 | 12.70 | +3.03 | +31.40% | 243 | 3,294 | 31.38% |
AMZN230915P00110000 | 2023-02-03 3:18PM EST | 2023-09-15 | 13.70 | 13.65 | 13.90 | +2.75 | +25.11% | 734 | 2,831 | 30.93% |
AMZN231020P00110000 | 2023-02-03 3:12PM EST | 2023-10-20 | 14.35 | 14.10 | 14.45 | +2.95 | +25.88% | 85 | 1,606 | 30.36% |
AMZN240119P00110000 | 2023-02-03 3:54PM EST | 2024-01-19 | 15.62 | 15.40 | 15.80 | +2.97 | +23.48% | 297 | 18,789 | 29.47% |
AMZN240315P00110000 | 2023-02-03 1:44PM EST | 2024-03-15 | 16.00 | 16.15 | 16.55 | +3.07 | +23.74% | 36 | 104 | 29.08% |
AMZN240621P00110000 | 2023-02-03 1:48PM EST | 2024-06-21 | 16.97 | 17.10 | 17.60 | +2.52 | +17.44% | 30 | 7,990 | 28.27% |
AMZN240920P00110000 | 2023-02-03 3:30PM EST | 2024-09-20 | 18.20 | 18.00 | 18.45 | +2.80 | +18.18% | 1 | 889 | 27.64% |
AMZN250117P00110000 | 2023-02-03 12:49PM EST | 2025-01-17 | 18.56 | 18.90 | 19.55 | +1.74 | +10.34% | 15 | 14,369 | 27.14% |
AMZN250620P00110000 | 2023-02-03 10:10AM EST | 2025-06-20 | 19.28 | 19.70 | 20.95 | +2.38 | +14.08% | 4 | 89 | 26.82% |
AMZN251219P00110000 | 2023-02-03 1:02PM EST | 2025-12-19 | 20.35 | 19.50 | 23.95 | +1.30 | +6.82% | 3 | 214 | 28.69% |