AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:125.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00125000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 1.56 | 1.55 | 1.58 | -0.51 | -24.64% | 27,952 | 52,192 | 33.20% |
| AMZN230623C00125000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 2.28 | 2.22 | 2.30 | -0.47 | -17.09% | 9,002 | 5,568 | 31.13% |
| AMZN230630C00125000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 2.84 | 2.88 | 2.96 | -0.56 | -16.47% | 2,500 | 4,410 | 31.07% |
| AMZN230707C00125000 | 2023-06-09 3:57PM EDT | 2023-07-07 | 3.23 | 3.25 | 3.40 | -0.57 | -15.00% | 588 | 4,728 | 30.15% |
| AMZN230714C00125000 | 2023-06-09 3:59PM EDT | 2023-07-14 | 3.85 | 3.80 | 3.95 | -0.50 | -11.49% | 232 | 452 | 30.59% |
| AMZN230721C00125000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 4.35 | 4.30 | 4.40 | -0.40 | -8.42% | 4,048 | 56,217 | 30.63% |
| AMZN230818C00125000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 7.10 | 7.05 | 7.20 | -0.50 | -6.58% | 2,439 | 26,765 | 36.72% |
| AMZN230915C00125000 | 2023-06-09 3:58PM EDT | 2023-09-15 | 8.30 | 8.25 | 8.40 | -0.48 | -5.47% | 1,492 | 13,695 | 35.73% |
| AMZN231020C00125000 | 2023-06-09 3:44PM EDT | 2023-10-20 | 10.00 | 9.75 | 9.90 | +0.10 | +1.01% | 517 | 6,116 | 35.72% |
| AMZN231117C00125000 | 2023-06-09 3:57PM EDT | 2023-11-17 | 11.55 | 11.50 | 11.65 | -0.37 | -3.10% | 695 | 1,899 | 37.83% |
| AMZN240119C00125000 | 2023-06-09 3:59PM EDT | 2024-01-19 | 13.62 | 13.60 | 13.75 | -0.39 | -2.78% | 396 | 20,811 | 37.53% |
| AMZN240315C00125000 | 2023-06-09 12:47PM EDT | 2024-03-15 | 15.95 | 15.80 | 15.95 | -0.29 | -1.79% | 10 | 4,655 | 38.71% |
| AMZN240621C00125000 | 2023-06-09 3:33PM EDT | 2024-06-21 | 18.96 | 18.85 | 19.05 | -0.24 | -1.25% | 49 | 8,557 | 39.57% |
| AMZN240920C00125000 | 2023-06-09 3:49PM EDT | 2024-09-20 | 21.69 | 21.30 | 21.60 | +0.03 | +0.14% | 7 | 1,207 | 40.17% |
| AMZN250117C00125000 | 2023-06-09 3:28PM EDT | 2025-01-17 | 24.30 | 24.30 | 24.65 | -0.85 | -3.38% | 45 | 7,596 | 40.87% |
| AMZN250620C00125000 | 2023-06-09 3:42PM EDT | 2025-06-20 | 28.25 | 27.65 | 28.45 | -0.05 | -0.18% | 215 | 18,203 | 41.97% |
| AMZN251219C00125000 | 2023-06-09 3:12PM EDT | 2025-12-19 | 32.00 | 31.55 | 32.05 | -0.28 | -0.87% | 25 | 838 | 42.41% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00125000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 2.98 | 2.93 | 2.99 | +0.32 | +12.03% | 7,758 | 15,295 | 30.79% |
| AMZN230623P00125000 | 2023-06-09 3:56PM EDT | 2023-06-23 | 3.55 | 3.55 | 3.65 | +0.35 | +10.94% | 515 | 719 | 28.81% |
| AMZN230630P00125000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 4.16 | 4.05 | 4.15 | +0.46 | +12.43% | 241 | 599 | 27.82% |
| AMZN230707P00125000 | 2023-06-09 3:55PM EDT | 2023-07-07 | 4.45 | 4.35 | 4.50 | +0.33 | +8.01% | 255 | 482 | 26.69% |
| AMZN230714P00125000 | 2023-06-09 2:28PM EDT | 2023-07-14 | 4.40 | 4.75 | 4.90 | 0.00 | - | 14 | 185 | 26.51% |
| AMZN230721P00125000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 5.20 | 5.10 | 5.25 | +0.43 | +9.01% | 1,934 | 27,004 | 26.31% |
| AMZN230818P00125000 | 2023-06-09 3:58PM EDT | 2023-08-18 | 7.50 | 7.40 | 7.55 | +0.40 | +5.63% | 906 | 5,927 | 31.07% |
| AMZN230915P00125000 | 2023-06-09 3:01PM EDT | 2023-09-15 | 8.25 | 8.20 | 8.30 | +0.45 | +5.77% | 546 | 10,858 | 29.20% |
| AMZN231020P00125000 | 2023-06-09 3:55PM EDT | 2023-10-20 | 9.17 | 9.10 | 9.20 | +0.42 | +4.80% | 119 | 3,663 | 28.10% |
| AMZN231117P00125000 | 2023-06-09 2:01PM EDT | 2023-11-17 | 9.95 | 10.25 | 10.50 | -0.05 | -0.50% | 50 | 2,106 | 29.51% |
| AMZN240119P00125000 | 2023-06-09 3:25PM EDT | 2024-01-19 | 11.35 | 11.40 | 11.55 | +0.35 | +3.18% | 1,028 | 25,247 | 27.75% |
| AMZN240315P00125000 | 2023-06-09 12:20PM EDT | 2024-03-15 | 12.69 | 12.70 | 12.85 | +0.35 | +2.84% | 5 | 4,051 | 27.84% |
| AMZN240621P00125000 | 2023-06-09 3:23PM EDT | 2024-06-21 | 14.30 | 14.10 | 14.55 | +0.21 | +1.49% | 1,915 | 9,732 | 27.37% |
| AMZN240920P00125000 | 2023-06-08 2:49PM EDT | 2024-09-20 | 15.75 | 15.60 | 15.90 | +0.35 | +2.27% | 5 | 2,054 | 27.01% |
| AMZN250117P00125000 | 2023-06-09 2:22PM EDT | 2025-01-17 | 16.95 | 17.20 | 17.45 | -0.25 | -1.45% | 262 | 8,864 | 26.62% |
| AMZN250620P00125000 | 2023-06-08 2:12PM EDT | 2025-06-20 | 19.00 | 18.50 | 19.30 | 0.00 | - | 152 | 3,998 | 26.36% |
| AMZN251219P00125000 | 2023-06-09 2:49PM EDT | 2025-12-19 | 21.00 | 20.80 | 21.40 | +0.09 | +0.43% | 13 | 307 | 26.35% |
