拍板:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00125000 | 2022-09-26 10:39AM EDT | 2022-09-30 | 0.29 | 0.28 | 0.29 | +0.10 | +52.63% | 4,657 | 7,280 | 49.02% |
| AMZN221007C00125000 | 2022-09-26 10:40AM EDT | 2022-10-07 | 0.99 | 1.02 | 1.03 | +0.39 | +65.00% | 932 | 1,193 | 47.02% |
| AMZN221014C00125000 | 2022-09-26 10:39AM EDT | 2022-10-14 | 1.75 | 1.72 | 1.75 | +0.61 | +53.51% | 239 | 1,023 | 46.46% |
| AMZN221021C00125000 | 2022-09-26 10:39AM EDT | 2022-10-21 | 2.34 | 2.27 | 2.28 | +0.71 | +43.56% | 2,449 | 37,545 | 44.95% |
| AMZN221028C00125000 | 2022-09-26 10:36AM EDT | 2022-10-28 | 3.50 | 3.55 | 3.65 | +0.87 | +33.08% | 132 | 594 | 50.66% |
| AMZN221104C00125000 | 2022-09-26 10:16AM EDT | 2022-11-04 | 4.30 | 4.15 | 4.30 | +1.05 | +32.31% | 22 | 352 | 50.44% |
| AMZN221118C00125000 | 2022-09-26 10:39AM EDT | 2022-11-18 | 5.12 | 5.05 | 5.10 | +0.98 | +23.67% | 209 | 9,171 | 48.63% |
| AMZN221216C00125000 | 2022-09-26 10:34AM EDT | 2022-12-16 | 6.54 | 6.60 | 6.70 | +1.06 | +19.34% | 194 | 11,354 | 47.06% |
| AMZN230120C00125000 | 2022-09-26 10:34AM EDT | 2023-01-20 | 8.10 | 8.00 | 8.10 | +1.15 | +16.55% | 53 | 37,287 | 44.86% |
| AMZN230217C00125000 | 2022-09-26 10:08AM EDT | 2023-02-17 | 9.80 | 9.80 | 9.90 | +1.65 | +20.25% | 24 | 779 | 46.54% |
| AMZN230317C00125000 | 2022-09-26 10:37AM EDT | 2023-03-17 | 10.80 | 10.65 | 10.75 | +1.40 | +14.89% | 508 | 8,728 | 45.29% |
| AMZN230421C00125000 | 2022-09-26 9:40AM EDT | 2023-04-21 | 11.20 | 11.90 | 12.05 | +0.80 | +7.69% | 5 | 543 | 45.04% |
| AMZN230616C00125000 | 2022-09-26 9:58AM EDT | 2023-06-16 | 13.90 | 14.10 | 14.20 | +1.32 | +10.49% | 37 | 8,072 | 45.46% |
| AMZN230721C00125000 | 2022-09-23 1:13PM EDT | 2023-07-21 | 14.32 | 15.00 | 15.20 | +0.67 | +4.91% | 1 | 271 | 45.11% |
| AMZN230915C00125000 | 2022-09-26 9:56AM EDT | 2023-09-15 | 16.75 | 16.85 | 17.05 | +1.60 | +10.56% | 97 | 1,166 | 45.46% |
| AMZN240119C00125000 | 2022-09-26 9:30AM EDT | 2024-01-19 | 20.29 | 20.10 | 20.35 | +1.87 | +10.15% | 4 | 9,685 | 45.30% |
| AMZN240621C00125000 | 2022-09-26 10:25AM EDT | 2024-06-21 | 24.03 | 23.60 | 24.00 | +1.98 | +8.98% | 6 | 8,237 | 45.47% |
| AMZN250117C00125000 | 2022-09-26 10:14AM EDT | 2025-01-17 | 27.77 | 26.85 | 29.45 | +1.82 | +7.01% | 2 | 948 | 47.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00125000 | 2022-09-26 10:41AM EDT | 2022-09-30 | 8.75 | 8.60 | 8.70 | -2.50 | -22.22% | 232 | 2,410 | 0.00% |
| AMZN221007P00125000 | 2022-09-26 10:21AM EDT | 2022-10-07 | 9.02 | 9.00 | 9.05 | -2.64 | -22.64% | 24 | 1,492 | 0.00% |
| AMZN221014P00125000 | 2022-09-26 9:59AM EDT | 2022-10-14 | 9.90 | 9.65 | 9.75 | -2.33 | -19.05% | 82 | 1,042 | 29.69% |
| AMZN221021P00125000 | 2022-09-26 10:35AM EDT | 2022-10-21 | 10.29 | 10.35 | 10.45 | -2.34 | -18.53% | 284 | 39,574 | 34.16% |
| AMZN221028P00125000 | 2022-09-26 10:35AM EDT | 2022-10-28 | 11.52 | 11.20 | 11.45 | -2.06 | -15.17% | 10 | 611 | 39.42% |
| AMZN221104P00125000 | 2022-09-26 10:37AM EDT | 2022-11-04 | 12.03 | 11.80 | 12.00 | -2.90 | -19.42% | 6 | 3 | 39.99% |
| AMZN221118P00125000 | 2022-09-26 10:12AM EDT | 2022-11-18 | 13.14 | 12.60 | 12.70 | -1.86 | -12.40% | 16 | 5,420 | 38.83% |
| AMZN221216P00125000 | 2022-09-26 10:13AM EDT | 2022-12-16 | 14.20 | 13.85 | 13.90 | -1.85 | -11.53% | 28 | 2,574 | 37.43% |
| AMZN230120P00125000 | 2022-09-26 10:23AM EDT | 2023-01-20 | 15.12 | 14.90 | 15.00 | -1.68 | -10.00% | 216 | 59,588 | 35.75% |
| AMZN230217P00125000 | 2022-09-26 10:28AM EDT | 2023-02-17 | 16.15 | 16.05 | 16.15 | -2.62 | -13.96% | 16 | 2,770 | 36.19% |
| AMZN230317P00125000 | 2022-09-26 10:14AM EDT | 2023-03-17 | 16.95 | 16.80 | 16.90 | -2.04 | -10.74% | 12 | 10,537 | 35.54% |
| AMZN230421P00125000 | 2022-09-23 1:06PM EDT | 2023-04-21 | 19.09 | 17.40 | 17.55 | 0.00 | - | 116 | 904 | 34.31% |
| AMZN230616P00125000 | 2022-09-26 10:37AM EDT | 2023-06-16 | 18.80 | 18.75 | 18.85 | -1.70 | -8.29% | 26 | 15,428 | 33.80% |
| AMZN230721P00125000 | 2022-09-23 1:43PM EDT | 2023-07-21 | 20.93 | 19.15 | 19.40 | 0.00 | - | 37 | 79 | 33.09% |
| AMZN230915P00125000 | 2022-09-26 9:58AM EDT | 2023-09-15 | 20.60 | 20.30 | 20.55 | -2.09 | -9.21% | 50 | 4,119 | 32.90% |
| AMZN240119P00125000 | 2022-09-26 9:57AM EDT | 2024-01-19 | 22.06 | 21.70 | 22.00 | -1.81 | -7.58% | 328 | 16,149 | 31.01% |
| AMZN240621P00125000 | 2022-09-26 10:29AM EDT | 2024-06-21 | 23.54 | 23.50 | 23.85 | -1.40 | -5.61% | 44 | 6,087 | 30.04% |
| AMZN250117P00125000 | 2022-09-23 10:07AM EDT | 2025-01-17 | 28.55 | 21.15 | 28.20 | 0.00 | - | 5 | 2,629 | 32.24% |
