AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00120000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 4.65 | 4.75 | 5.10 | +0.75 | +19.23% | 2,342 | 5,728 | 35.57% |
| AMZN230616C00120000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 5.55 | 5.55 | 5.75 | +0.76 | +15.87% | 5,805 | 59,904 | 33.37% |
| AMZN230623C00120000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 6.15 | 6.00 | 6.25 | +0.85 | +16.04% | 331 | 5,308 | 32.08% |
| AMZN230630C00120000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 6.75 | 6.65 | 6.80 | +0.90 | +15.38% | 2,381 | 3,259 | 32.23% |
| AMZN230707C00120000 | 2023-06-02 3:36PM EDT | 2023-07-07 | 7.11 | 7.10 | 7.35 | +0.93 | +15.05% | 199 | 575 | 32.74% |
| AMZN230721C00120000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 8.09 | 8.05 | 8.25 | +0.89 | +12.36% | 2,045 | 21,429 | 32.97% |
| AMZN230818C00120000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 10.75 | 10.65 | 10.80 | +0.85 | +8.59% | 922 | 33,968 | 38.06% |
| AMZN230915C00120000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 11.99 | 11.95 | 12.05 | +0.83 | +7.44% | 541 | 11,961 | 37.48% |
| AMZN231020C00120000 | 2023-06-02 3:45PM EDT | 2023-10-20 | 13.40 | 13.40 | 13.55 | +0.73 | +5.76% | 361 | 8,267 | 37.53% |
| AMZN231117C00120000 | 2023-06-02 3:58PM EDT | 2023-11-17 | 15.20 | 15.00 | 15.40 | +0.80 | +5.56% | 1,282 | 1,026 | 39.95% |
| AMZN240119C00120000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 17.25 | 17.15 | 17.35 | +0.91 | +5.57% | 508 | 33,050 | 39.19% |
| AMZN240315C00120000 | 2023-06-02 3:29PM EDT | 2024-03-15 | 19.55 | 19.35 | 19.60 | +1.05 | +5.68% | 1,456 | 5,508 | 40.47% |
| AMZN240621C00120000 | 2023-06-02 3:10PM EDT | 2024-06-21 | 22.52 | 22.35 | 22.55 | +0.57 | +2.60% | 77 | 6,298 | 40.97% |
| AMZN240920C00120000 | 2023-06-02 12:20PM EDT | 2024-09-20 | 25.18 | 24.80 | 25.05 | +0.79 | +3.24% | 17 | 1,007 | 41.47% |
| AMZN250117C00120000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 27.80 | 27.65 | 27.95 | +1.20 | +4.51% | 327 | 4,231 | 41.91% |
| AMZN250620C00120000 | 2023-06-02 2:54PM EDT | 2025-06-20 | 31.85 | 31.10 | 31.55 | +1.59 | +5.25% | 118 | 993 | 42.74% |
| AMZN251219C00120000 | 2023-06-02 3:39PM EDT | 2025-12-19 | 35.01 | 34.05 | 35.20 | +1.51 | +4.51% | 134 | 1,970 | 43.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00120000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.49 | 0.47 | 0.49 | -0.55 | -52.88% | 5,675 | 2,965 | 28.27% |
| AMZN230616P00120000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 1.15 | 1.11 | 1.15 | -0.65 | -36.11% | 2,905 | 22,058 | 29.05% |
| AMZN230623P00120000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 1.54 | 1.46 | 1.58 | -0.73 | -32.16% | 175 | 329 | 28.04% |
| AMZN230630P00120000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 2.00 | 1.86 | 2.02 | -0.74 | -27.01% | 307 | 810 | 27.95% |
| AMZN230707P00120000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 2.28 | 2.15 | 2.34 | -0.59 | -20.56% | 197 | 123 | 27.33% |
| AMZN230721P00120000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 3.04 | 3.00 | 3.05 | -0.74 | -19.58% | 2,743 | 10,751 | 27.38% |
| AMZN230818P00120000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 5.21 | 5.15 | 5.25 | -0.82 | -13.60% | 1,499 | 7,308 | 32.11% |
| AMZN230915P00120000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 6.00 | 5.95 | 6.05 | -0.60 | -9.09% | 465 | 9,264 | 30.64% |
| AMZN231020P00120000 | 2023-06-02 3:57PM EDT | 2023-10-20 | 6.90 | 6.85 | 7.00 | -0.90 | -11.54% | 658 | 4,587 | 29.76% |
| AMZN231117P00120000 | 2023-06-02 2:49PM EDT | 2023-11-17 | 8.04 | 7.60 | 8.30 | -1.01 | -11.16% | 102 | 935 | 31.19% |
| AMZN240119P00120000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 9.25 | 9.20 | 9.30 | -0.94 | -9.22% | 540 | 52,368 | 29.23% |
| AMZN240315P00120000 | 2023-06-02 12:19PM EDT | 2024-03-15 | 10.60 | 10.50 | 10.65 | -0.60 | -5.36% | 117 | 1,856 | 29.40% |
| AMZN240621P00120000 | 2023-06-02 3:23PM EDT | 2024-06-21 | 12.15 | 12.10 | 12.35 | -0.71 | -5.52% | 78 | 9,349 | 28.85% |
| AMZN240920P00120000 | 2023-06-02 2:46PM EDT | 2024-09-20 | 13.50 | 13.55 | 13.75 | -0.65 | -4.59% | 90 | 1,757 | 28.51% |
| AMZN250117P00120000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 15.20 | 15.00 | 15.35 | -0.66 | -4.16% | 125 | 7,458 | 28.13% |
| AMZN250620P00120000 | 2023-06-02 10:57AM EDT | 2025-06-20 | 16.50 | 16.85 | 17.20 | -1.05 | -5.98% | 2 | 388 | 27.79% |
| AMZN251219P00120000 | 2023-06-02 3:21PM EDT | 2025-12-19 | 18.85 | 18.30 | 19.25 | -0.65 | -3.33% | 18 | 843 | 27.63% |
