AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:115.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00115000 | 2023-06-09 11:47AM EDT | 2023-06-09 | 8.87 | 8.80 | 8.90 | -0.45 | -4.83% | 275 | 1,663 | 123.24% |
| AMZN230616C00115000 | 2023-06-09 11:42AM EDT | 2023-06-16 | 9.03 | 9.05 | 9.30 | -0.66 | -6.81% | 238 | 61,687 | 51.17% |
| AMZN230623C00115000 | 2023-06-09 10:35AM EDT | 2023-06-23 | 10.12 | 9.45 | 9.65 | +0.23 | +2.33% | 19 | 1,218 | 44.41% |
| AMZN230630C00115000 | 2023-06-09 11:34AM EDT | 2023-06-30 | 9.84 | 9.90 | 10.05 | -0.14 | -1.40% | 18 | 887 | 41.16% |
| AMZN230707C00115000 | 2023-06-09 11:25AM EDT | 2023-07-07 | 10.30 | 10.20 | 10.40 | -0.44 | -4.10% | 13 | 155 | 39.11% |
| AMZN230714C00115000 | 2023-06-09 10:41AM EDT | 2023-07-14 | 11.59 | 9.95 | 11.00 | +0.74 | +6.82% | 1 | 82 | 39.89% |
| AMZN230721C00115000 | 2023-06-09 11:41AM EDT | 2023-07-21 | 11.00 | 11.15 | 11.30 | -0.40 | -3.51% | 282 | 27,866 | 38.64% |
| AMZN230818C00115000 | 2023-06-09 11:47AM EDT | 2023-08-18 | 13.48 | 13.40 | 13.55 | -0.37 | -2.67% | 231 | 18,264 | 41.96% |
| AMZN230915C00115000 | 2023-06-09 11:00AM EDT | 2023-09-15 | 14.50 | 14.65 | 14.80 | -0.52 | -3.46% | 78 | 5,697 | 40.93% |
| AMZN231020C00115000 | 2023-06-09 11:16AM EDT | 2023-10-20 | 16.38 | 15.90 | 16.25 | +0.14 | +0.86% | 4 | 4,491 | 40.49% |
| AMZN231117C00115000 | 2023-06-09 9:59AM EDT | 2023-11-17 | 17.70 | 17.85 | 18.15 | -0.17 | -0.95% | 7 | 591 | 43.10% |
| AMZN240119C00115000 | 2023-06-09 11:42AM EDT | 2024-01-19 | 19.76 | 19.80 | 20.00 | -0.31 | -1.54% | 78 | 34,425 | 41.72% |
| AMZN240315C00115000 | 2023-06-09 11:02AM EDT | 2024-03-15 | 22.03 | 21.85 | 22.10 | +0.03 | +0.14% | 15 | 25,864 | 42.55% |
| AMZN240621C00115000 | 2023-06-09 11:16AM EDT | 2024-06-21 | 25.00 | 24.60 | 24.95 | -0.14 | -0.56% | 1 | 6,381 | 42.73% |
| AMZN240920C00115000 | 2023-06-08 1:23PM EDT | 2024-09-20 | 27.40 | 27.10 | 27.65 | 0.00 | - | 4 | 635 | 43.57% |
| AMZN250117C00115000 | 2023-06-09 9:56AM EDT | 2025-01-17 | 31.21 | 29.45 | 30.50 | +0.96 | +3.17% | 1 | 3,848 | 43.85% |
| AMZN250620C00115000 | 2023-06-09 11:09AM EDT | 2025-06-20 | 33.90 | 32.85 | 33.75 | +0.52 | +1.56% | 1 | 624 | 44.09% |
| AMZN251219C00115000 | 2023-06-09 9:40AM EDT | 2025-12-19 | 37.95 | 36.80 | 37.90 | +1.45 | +3.97% | 1 | 945 | 45.35% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00115000 | 2023-06-09 11:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 354 | 4,451 | 51.56% |
| AMZN230616P00115000 | 2023-06-09 11:46AM EDT | 2023-06-16 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 447 | 49,274 | 33.74% |
| AMZN230623P00115000 | 2023-06-09 11:36AM EDT | 2023-06-23 | 0.47 | 0.46 | 0.48 | 0.00 | - | 222 | 3,063 | 30.52% |
| AMZN230630P00115000 | 2023-06-09 11:39AM EDT | 2023-06-30 | 0.77 | 0.77 | 0.79 | +0.05 | +6.94% | 98 | 1,322 | 29.76% |
| AMZN230707P00115000 | 2023-06-09 11:46AM EDT | 2023-07-07 | 1.00 | 0.99 | 1.02 | +0.08 | +8.70% | 79 | 623 | 28.52% |
| AMZN230714P00115000 | 2023-06-09 11:31AM EDT | 2023-07-14 | 1.35 | 1.28 | 1.32 | +0.08 | +6.30% | 110 | 211 | 28.42% |
| AMZN230721P00115000 | 2023-06-09 11:46AM EDT | 2023-07-21 | 1.59 | 1.57 | 1.60 | +0.09 | +6.00% | 535 | 30,556 | 28.27% |
| AMZN230818P00115000 | 2023-06-09 11:46AM EDT | 2023-08-18 | 3.50 | 3.45 | 3.50 | +0.10 | +2.94% | 44 | 6,631 | 32.80% |
| AMZN230915P00115000 | 2023-06-09 11:40AM EDT | 2023-09-15 | 4.30 | 4.20 | 4.30 | +0.22 | +5.39% | 328 | 7,952 | 31.37% |
| AMZN231020P00115000 | 2023-06-09 10:34AM EDT | 2023-10-20 | 4.80 | 5.10 | 5.20 | -0.10 | -2.04% | 1 | 7,465 | 30.37% |
| AMZN231117P00115000 | 2023-06-09 11:21AM EDT | 2023-11-17 | 6.24 | 6.30 | 6.40 | +0.07 | +1.13% | 8 | 1,004 | 31.68% |
| AMZN240119P00115000 | 2023-06-09 11:31AM EDT | 2024-01-19 | 7.55 | 7.35 | 7.45 | +0.41 | +5.74% | 25 | 33,666 | 29.86% |
| AMZN240315P00115000 | 2023-06-09 10:38AM EDT | 2024-03-15 | 8.30 | 8.55 | 8.70 | +0.15 | +1.84% | 6 | 2,058 | 29.87% |
| AMZN240621P00115000 | 2023-06-08 10:49AM EDT | 2024-06-21 | 9.79 | 10.10 | 10.25 | 0.00 | - | 34 | 9,323 | 29.06% |
| AMZN240920P00115000 | 2023-06-09 10:43AM EDT | 2024-09-20 | 11.43 | 11.35 | 11.55 | +0.26 | +2.33% | 1 | 2,624 | 28.60% |
| AMZN250117P00115000 | 2023-06-09 11:24AM EDT | 2025-01-17 | 12.94 | 12.45 | 13.10 | +0.01 | +0.08% | 1 | 7,172 | 28.21% |
| AMZN250620P00115000 | 2023-06-08 10:49AM EDT | 2025-06-20 | 14.52 | 14.15 | 14.90 | 0.00 | - | 2 | 619 | 27.87% |
| AMZN251219P00115000 | 2023-06-09 11:21AM EDT | 2025-12-19 | 16.60 | 15.80 | 16.85 | +0.20 | +1.22% | 1 | 9,795 | 27.66% |
