拍板:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00115000 | 2022-09-28 9:41AM EDT | 2022-09-30 | 2.23 | 2.22 | 2.25 | +0.19 | +9.31% | 2,203 | 11,586 | 53.76% |
| AMZN221007C00115000 | 2022-09-28 9:41AM EDT | 2022-10-07 | 3.75 | 3.75 | 3.80 | +0.20 | +5.63% | 408 | 1,673 | 50.07% |
| AMZN221014C00115000 | 2022-09-28 9:41AM EDT | 2022-10-14 | 4.85 | 4.70 | 4.80 | +0.20 | +4.30% | 72 | 1,021 | 48.51% |
| AMZN221021C00115000 | 2022-09-28 9:40AM EDT | 2022-10-21 | 5.54 | 5.45 | 5.50 | +0.14 | +2.59% | 17 | 8,055 | 46.79% |
| AMZN221028C00115000 | 2022-09-28 9:40AM EDT | 2022-10-28 | 7.10 | 6.95 | 7.05 | +0.09 | +1.28% | 3 | 508 | 52.42% |
| AMZN221104C00115000 | 2022-09-28 9:40AM EDT | 2022-11-04 | 7.80 | 7.60 | 7.80 | +0.36 | +4.84% | 3 | 158 | 52.08% |
| AMZN221118C00115000 | 2022-09-28 9:38AM EDT | 2022-11-18 | 8.57 | 8.70 | 8.75 | -0.13 | -1.49% | 22 | 11,277 | 50.46% |
| AMZN221216C00115000 | 2022-09-28 9:41AM EDT | 2022-12-16 | 10.40 | 10.40 | 10.50 | +0.23 | +2.26% | 27 | 2,216 | 48.99% |
| AMZN230120C00115000 | 2022-09-28 9:35AM EDT | 2023-01-20 | 12.05 | 11.90 | 12.00 | +0.24 | +2.03% | 2 | 11,797 | 46.73% |
| AMZN230217C00115000 | 2022-09-27 3:00PM EDT | 2023-02-17 | 13.35 | 13.50 | 13.65 | -0.21 | -1.55% | 1 | 1,009 | 47.71% |
| AMZN230317C00115000 | 2022-09-28 9:38AM EDT | 2023-03-17 | 14.50 | 14.45 | 14.65 | +0.12 | +0.83% | 2 | 3,615 | 46.85% |
| AMZN230421C00115000 | 2022-09-27 3:24PM EDT | 2023-04-21 | 15.60 | 15.55 | 15.85 | 0.00 | - | 17 | 138 | 46.22% |
| AMZN230616C00115000 | 2022-09-27 3:00PM EDT | 2023-06-16 | 17.85 | 17.80 | 18.05 | 0.00 | - | 841 | 4,710 | 46.74% |
| AMZN230721C00115000 | 2022-09-27 12:42PM EDT | 2023-07-21 | 18.28 | 18.85 | 19.15 | 0.00 | - | 29 | 167 | 46.61% |
| AMZN230915C00115000 | 2022-09-27 10:40AM EDT | 2023-09-15 | 20.95 | 20.60 | 20.85 | 0.00 | - | 7 | 1,221 | 46.61% |
| AMZN240119C00115000 | 2022-09-27 2:38PM EDT | 2024-01-19 | 23.54 | 23.45 | 23.85 | 0.00 | - | 46 | 24,594 | 45.89% |
| AMZN240621C00115000 | 2022-09-27 3:57PM EDT | 2024-06-21 | 27.15 | 26.50 | 27.65 | 0.00 | - | 41 | 0 | 46.47% |
| AMZN250117C00115000 | 2022-09-27 1:08PM EDT | 2025-01-17 | 30.80 | 29.10 | 35.05 | 0.00 | - | 31 | 179 | 51.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00115000 | 2022-09-28 9:41AM EDT | 2022-09-30 | 2.29 | 2.28 | 2.31 | -0.26 | -10.20% | 1,680 | 9,621 | 55.18% |
| AMZN221007P00115000 | 2022-09-28 9:40AM EDT | 2022-10-07 | 4.00 | 3.90 | 3.95 | 0.00 | - | 110 | 2,094 | 51.69% |
| AMZN221014P00115000 | 2022-09-28 9:39AM EDT | 2022-10-14 | 5.15 | 4.80 | 4.90 | +0.09 | +1.78% | 9 | 2,029 | 49.51% |
| AMZN221021P00115000 | 2022-09-28 9:41AM EDT | 2022-10-21 | 5.65 | 5.55 | 5.65 | -0.11 | -1.91% | 156 | 17,430 | 48.05% |
| AMZN221028P00115000 | 2022-09-28 9:41AM EDT | 2022-10-28 | 7.00 | 7.10 | 7.20 | -0.20 | -2.78% | 73 | 1,390 | 53.53% |
| AMZN221104P00115000 | 2022-09-27 2:29PM EDT | 2022-11-04 | 8.15 | 7.75 | 7.95 | 0.00 | - | 29 | 479 | 53.09% |
| AMZN221118P00115000 | 2022-09-28 9:37AM EDT | 2022-11-18 | 8.75 | 8.50 | 8.60 | +0.14 | +1.63% | 12 | 9,576 | 49.73% |
| AMZN221216P00115000 | 2022-09-28 9:31AM EDT | 2022-12-16 | 9.85 | 9.90 | 9.95 | +0.05 | +0.51% | 1 | 3,787 | 46.42% |
| AMZN230120P00115000 | 2022-09-28 9:36AM EDT | 2023-01-20 | 11.05 | 11.05 | 11.15 | -0.05 | -0.45% | 4 | 36,820 | 43.41% |
| AMZN230217P00115000 | 2022-09-27 3:50PM EDT | 2023-02-17 | 12.25 | 12.25 | 12.40 | 0.00 | - | 851 | 1,925 | 43.32% |
| AMZN230317P00115000 | 2022-09-27 2:47PM EDT | 2023-03-17 | 13.00 | 13.00 | 13.10 | 0.00 | - | 878 | 9,052 | 41.86% |
| AMZN230421P00115000 | 2022-09-27 3:40PM EDT | 2023-04-21 | 13.82 | 13.55 | 13.70 | 0.00 | - | 68 | 464 | 39.91% |
| AMZN230616P00115000 | 2022-09-27 3:52PM EDT | 2023-06-16 | 14.85 | 14.80 | 14.90 | 0.00 | - | 778 | 28,141 | 38.51% |
| AMZN230721P00115000 | 2022-09-27 1:08PM EDT | 2023-07-21 | 15.67 | 15.30 | 15.55 | 0.00 | - | 10 | 244 | 37.77% |
| AMZN230915P00115000 | 2022-09-27 10:23AM EDT | 2023-09-15 | 15.55 | 16.45 | 16.70 | 0.00 | - | 41 | 1,734 | 37.23% |
| AMZN240119P00115000 | 2022-09-27 3:56PM EDT | 2024-01-19 | 17.99 | 18.10 | 18.40 | 0.00 | - | 102 | 32,661 | 35.26% |
| AMZN240621P00115000 | 2022-09-28 9:39AM EDT | 2024-06-21 | 19.80 | 19.55 | 19.70 | -0.10 | -0.50% | 3 | 6,344 | 32.88% |
| AMZN250117P00115000 | 2022-09-27 3:18PM EDT | 2025-01-17 | 21.15 | 18.85 | 22.45 | 0.00 | - | 112 | 463 | 32.55% |
