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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230210C00125000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.05 | 0.04 | 0.07 | -1.97 | -97.52% | 7,190 | 9,080 | 68.75% |
AMZN230217C00125000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.15 | 0.14 | 0.16 | -2.18 | -93.56% | 9,962 | 11,368 | 54.59% |
AMZN230224C00125000 | 2023-02-03 3:59PM EST | 2023-02-24 | 0.22 | 0.19 | 0.22 | -2.28 | -91.20% | 3,274 | 2,205 | 47.22% |
AMZN230303C00125000 | 2023-02-03 3:59PM EST | 2023-03-03 | 0.30 | 0.28 | 0.33 | -2.50 | -89.29% | 1,200 | 2,945 | 44.09% |
AMZN230310C00125000 | 2023-02-03 3:42PM EST | 2023-03-10 | 0.42 | 0.36 | 0.45 | -2.52 | -85.71% | 220 | 447 | 42.09% |
AMZN230317C00125000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.55 | 0.53 | 0.58 | -2.77 | -83.43% | 12,777 | 23,595 | 40.72% |
AMZN230421C00125000 | 2023-02-03 3:57PM EST | 2023-04-21 | 1.24 | 1.16 | 1.22 | -3.32 | -72.81% | 9,519 | 9,290 | 36.69% |
AMZN230616C00125000 | 2023-02-03 3:59PM EST | 2023-06-16 | 2.88 | 2.77 | 2.89 | -4.07 | -58.56% | 3,931 | 23,879 | 37.70% |
AMZN230721C00125000 | 2023-02-03 3:57PM EST | 2023-07-21 | 3.55 | 3.45 | 3.60 | -4.30 | -54.78% | 2,089 | 4,412 | 36.73% |
AMZN230915C00125000 | 2023-02-03 3:58PM EST | 2023-09-15 | 5.10 | 4.95 | 5.15 | -4.10 | -44.57% | 933 | 4,582 | 37.43% |
AMZN231020C00125000 | 2023-02-03 3:48PM EST | 2023-10-20 | 5.60 | 5.60 | 5.85 | -4.80 | -46.15% | 58 | 1,527 | 37.06% |
AMZN240119C00125000 | 2023-02-03 3:59PM EST | 2024-01-19 | 7.90 | 7.75 | 8.00 | -5.15 | -39.46% | 308 | 13,862 | 37.62% |
AMZN240315C00125000 | 2023-02-03 3:30PM EST | 2024-03-15 | 9.25 | 9.10 | 9.40 | -6.45 | -41.08% | 57 | 1,526 | 38.29% |
AMZN240621C00125000 | 2023-02-03 3:49PM EST | 2024-06-21 | 10.95 | 11.05 | 11.50 | -5.87 | -34.90% | 18 | 5,762 | 38.81% |
AMZN240920C00125000 | 2023-02-03 3:40PM EST | 2024-09-20 | 12.95 | 12.85 | 13.35 | -5.17 | -28.53% | 31 | 538 | 39.27% |
AMZN250117C00125000 | 2023-02-03 3:41PM EST | 2025-01-17 | 15.43 | 14.80 | 15.20 | -5.02 | -24.55% | 154 | 5,147 | 39.07% |
AMZN250620C00125000 | 2023-02-03 1:45PM EST | 2025-06-20 | 18.00 | 17.50 | 18.25 | -4.77 | -20.95% | 12 | 623 | 40.23% |
AMZN251219C00125000 | 2023-02-03 3:35PM EST | 2025-12-19 | 20.75 | 20.20 | 22.50 | -5.60 | -21.25% | 175 | 121 | 42.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230210P00125000 | 2023-02-03 3:59PM EST | 2023-02-10 | 21.55 | 21.50 | 21.75 | +6.95 | +47.60% | 136 | 330 | 58.59% |
AMZN230217P00125000 | 2023-02-03 2:33PM EST | 2023-02-17 | 20.90 | 21.50 | 21.80 | +6.35 | +43.64% | 17 | 169 | 57.03% |
AMZN230224P00125000 | 2023-02-03 2:23PM EST | 2023-02-24 | 22.11 | 21.50 | 21.85 | +7.01 | +46.42% | 13 | 13 | 48.05% |
AMZN230310P00125000 | 2023-02-03 9:54AM EST | 2023-03-10 | 18.50 | 21.50 | 22.05 | +1.62 | +9.60% | 2 | 28 | 41.90% |
AMZN230317P00125000 | 2023-02-03 2:56PM EST | 2023-03-17 | 21.70 | 21.60 | 22.00 | +5.97 | +37.95% | 16 | 3,047 | 37.16% |
AMZN230421P00125000 | 2023-02-03 3:04PM EST | 2023-04-21 | 22.05 | 21.80 | 22.30 | +5.94 | +36.87% | 108 | 836 | 31.28% |
AMZN230616P00125000 | 2023-02-03 3:41PM EST | 2023-06-16 | 23.00 | 22.75 | 23.10 | +4.98 | +27.64% | 45 | 19,335 | 29.69% |
AMZN230721P00125000 | 2023-02-03 3:21PM EST | 2023-07-21 | 23.15 | 22.95 | 23.35 | +5.15 | +28.61% | 129 | 1,054 | 27.80% |
AMZN230915P00125000 | 2023-02-03 11:40AM EST | 2023-09-15 | 20.50 | 23.65 | 24.05 | +1.37 | +7.16% | 127 | 4,793 | 27.18% |
AMZN231020P00125000 | 2023-02-03 3:49PM EST | 2023-10-20 | 24.67 | 23.85 | 24.65 | +5.43 | +28.22% | 53 | 1,010 | 27.55% |
AMZN240119P00125000 | 2023-02-03 2:35PM EST | 2024-01-19 | 25.60 | 24.85 | 25.50 | +4.45 | +21.04% | 45 | 17,623 | 26.31% |
AMZN240315P00125000 | 2023-02-03 2:44PM EST | 2024-03-15 | 25.37 | 25.45 | 25.90 | +4.22 | +19.95% | 2 | 1,000 | 25.53% |
AMZN240621P00125000 | 2023-02-03 3:32PM EST | 2024-06-21 | 26.62 | 26.05 | 26.80 | +4.06 | +18.00% | 4 | 6,102 | 25.05% |
AMZN240920P00125000 | 2023-02-02 3:40PM EST | 2024-09-20 | 23.50 | 26.90 | 27.70 | 0.00 | - | 2 | 600 | 24.96% |
AMZN250117P00125000 | 2023-02-03 10:59AM EST | 2025-01-17 | 25.26 | 27.70 | 28.30 | +1.18 | +4.90% | 13 | 6,275 | 23.93% |
AMZN250620P00125000 | 2023-02-03 12:17PM EST | 2025-06-20 | 26.99 | 28.55 | 29.60 | +1.80 | +7.15% | 18 | 50 | 23.89% |