拍板:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00130000 | 2022-09-26 11:32AM EDT | 2022-09-30 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,576 | 13,809 | 48.44% |
| AMZN221007C00130000 | 2022-09-26 11:32AM EDT | 2022-10-07 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 536 | 2,118 | 43.31% |
| AMZN221014C00130000 | 2022-09-26 11:31AM EDT | 2022-10-14 | 0.64 | 0.65 | 0.67 | +0.14 | +28.00% | 518 | 1,689 | 42.68% |
| AMZN221021C00130000 | 2022-09-26 11:37AM EDT | 2022-10-21 | 1.02 | 1.01 | 1.03 | +0.19 | +22.89% | 1,694 | 27,764 | 41.68% |
| AMZN221028C00130000 | 2022-09-26 11:30AM EDT | 2022-10-28 | 1.89 | 1.96 | 1.99 | +0.30 | +18.87% | 131 | 796 | 47.06% |
| AMZN221104C00130000 | 2022-09-26 11:28AM EDT | 2022-11-04 | 2.34 | 2.40 | 2.53 | +0.35 | +17.59% | 81 | 109 | 47.29% |
| AMZN221118C00130000 | 2022-09-26 11:26AM EDT | 2022-11-18 | 3.07 | 3.20 | 3.25 | +0.31 | +11.23% | 654 | 14,383 | 45.62% |
| AMZN221216C00130000 | 2022-09-26 11:33AM EDT | 2022-12-16 | 4.45 | 4.50 | 4.55 | +0.55 | +14.10% | 714 | 5,666 | 43.81% |
| AMZN230120C00130000 | 2022-09-26 11:34AM EDT | 2023-01-20 | 5.85 | 5.95 | 6.00 | +0.50 | +9.35% | 410 | 34,910 | 42.71% |
| AMZN230217C00130000 | 2022-09-26 11:31AM EDT | 2023-02-17 | 7.30 | 7.40 | 7.55 | +0.63 | +9.45% | 11 | 4,653 | 43.98% |
| AMZN230317C00130000 | 2022-09-26 11:35AM EDT | 2023-03-17 | 8.40 | 8.40 | 8.50 | +0.85 | +11.26% | 247 | 6,947 | 43.36% |
| AMZN230421C00130000 | 2022-09-26 11:31AM EDT | 2023-04-21 | 9.40 | 9.50 | 9.60 | +0.98 | +11.64% | 109 | 862 | 42.77% |
| AMZN230616C00130000 | 2022-09-26 11:31AM EDT | 2023-06-16 | 11.40 | 11.55 | 11.65 | +0.70 | +6.54% | 25 | 6,718 | 43.26% |
| AMZN230721C00130000 | 2022-09-26 9:57AM EDT | 2023-07-21 | 12.80 | 12.40 | 12.60 | +1.80 | +16.36% | 1 | 313 | 42.94% |
| AMZN230915C00130000 | 2022-09-26 9:38AM EDT | 2023-09-15 | 15.00 | 14.20 | 14.35 | +1.76 | +13.29% | 11 | 476 | 43.27% |
| AMZN240119C00130000 | 2022-09-26 10:33AM EDT | 2024-01-19 | 18.07 | 17.20 | 17.45 | +2.10 | +13.15% | 21 | 3,491 | 43.02% |
| AMZN240621C00130000 | 2022-09-26 9:54AM EDT | 2024-06-21 | 21.65 | 21.00 | 21.30 | +2.25 | +11.60% | 13 | 8,766 | 43.78% |
| AMZN250117C00130000 | 2022-09-23 3:42PM EDT | 2025-01-17 | 24.00 | 24.20 | 27.90 | 0.00 | - | 22 | 249 | 47.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00130000 | 2022-09-26 11:34AM EDT | 2022-09-30 | 14.45 | 14.25 | 14.35 | -2.01 | -12.21% | 312 | 4,553 | 41.41% |
| AMZN221007P00130000 | 2022-09-26 11:06AM EDT | 2022-10-07 | 14.53 | 14.35 | 14.45 | -2.86 | -16.45% | 195 | 910 | 35.94% |
| AMZN221014P00130000 | 2022-09-26 11:34AM EDT | 2022-10-14 | 14.90 | 14.80 | 14.95 | -1.88 | -11.20% | 36 | 424 | 41.65% |
| AMZN221021P00130000 | 2022-09-26 11:36AM EDT | 2022-10-21 | 15.10 | 15.05 | 15.15 | -1.76 | -10.44% | 406 | 23,678 | 38.70% |
| AMZN221028P00130000 | 2022-09-26 11:26AM EDT | 2022-10-28 | 16.32 | 15.75 | 16.05 | -2.01 | -10.97% | 107 | 474 | 44.39% |
| AMZN221104P00130000 | 2022-09-26 9:40AM EDT | 2022-11-04 | 15.90 | 15.55 | 16.65 | -1.99 | -11.12% | 13 | 13 | 45.53% |
| AMZN221118P00130000 | 2022-09-26 11:32AM EDT | 2022-11-18 | 17.08 | 16.85 | 17.10 | -2.14 | -11.13% | 46 | 4,824 | 42.35% |
| AMZN221216P00130000 | 2022-09-26 11:04AM EDT | 2022-12-16 | 17.55 | 17.75 | 18.05 | -1.83 | -9.44% | 35 | 3,944 | 39.51% |
| AMZN230120P00130000 | 2022-09-26 11:35AM EDT | 2023-01-20 | 19.00 | 18.85 | 18.95 | -1.25 | -6.17% | 20 | 45,526 | 36.97% |
| AMZN230217P00130000 | 2022-09-26 10:51AM EDT | 2023-02-17 | 19.80 | 19.90 | 20.10 | -1.42 | -6.69% | 26 | 5,680 | 37.52% |
| AMZN230317P00130000 | 2022-09-26 11:28AM EDT | 2023-03-17 | 20.80 | 20.40 | 20.70 | -1.85 | -8.17% | 122 | 10,154 | 36.37% |
| AMZN230421P00130000 | 2022-09-23 12:58PM EDT | 2023-04-21 | 22.15 | 21.00 | 21.45 | 0.00 | - | 3 | 631 | 35.44% |
| AMZN230616P00130000 | 2022-09-26 10:20AM EDT | 2023-06-16 | 21.53 | 22.25 | 22.55 | -2.82 | -11.58% | 28 | 20,054 | 34.37% |
| AMZN230721P00130000 | 2022-09-26 11:05AM EDT | 2023-07-21 | 22.70 | 22.70 | 22.90 | -1.30 | -5.42% | 136 | 124 | 33.16% |
| AMZN230915P00130000 | 2022-09-26 10:31AM EDT | 2023-09-15 | 23.25 | 23.65 | 23.95 | -2.40 | -9.36% | 1 | 10,043 | 32.80% |
| AMZN240119P00130000 | 2022-09-26 11:35AM EDT | 2024-01-19 | 25.30 | 25.15 | 25.45 | -1.12 | -4.24% | 4 | 7,266 | 31.06% |
| AMZN240621P00130000 | 2022-09-26 10:55AM EDT | 2024-06-21 | 26.50 | 26.75 | 27.10 | -1.25 | -4.50% | 54 | 7,104 | 29.77% |
| AMZN250117P00130000 | 2022-09-23 1:11PM EDT | 2025-01-17 | 29.30 | 26.20 | 29.85 | 0.00 | - | 11 | 166 | 29.74% |
