AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00135000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 4,342 | 22,393 | 38.97% |
| AMZN230623C00135000 | 2023-06-09 2:52PM EDT | 2023-06-23 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 521 | 1,934 | 33.64% |
| AMZN230630C00135000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.56 | 0.56 | 0.59 | -0.09 | -13.85% | 627 | 2,718 | 31.93% |
| AMZN230707C00135000 | 2023-06-09 3:55PM EDT | 2023-07-07 | 0.76 | 0.74 | 0.78 | -0.08 | -9.52% | 88 | 690 | 30.15% |
| AMZN230714C00135000 | 2023-06-09 3:59PM EDT | 2023-07-14 | 1.04 | 1.01 | 1.06 | -0.09 | -7.96% | 152 | 285 | 29.92% |
| AMZN230721C00135000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 1.31 | 1.29 | 1.32 | -0.14 | -9.66% | 1,397 | 20,491 | 29.60% |
| AMZN230818C00135000 | 2023-06-09 3:55PM EDT | 2023-08-18 | 3.35 | 3.30 | 3.40 | -0.20 | -5.63% | 1,133 | 17,775 | 34.91% |
| AMZN230915C00135000 | 2023-06-09 3:56PM EDT | 2023-09-15 | 4.25 | 4.25 | 4.35 | -0.30 | -6.59% | 157 | 6,629 | 33.66% |
| AMZN231020C00135000 | 2023-06-09 3:55PM EDT | 2023-10-20 | 5.55 | 5.50 | 5.60 | -0.20 | -3.48% | 374 | 5,646 | 33.41% |
| AMZN231117C00135000 | 2023-06-09 12:35PM EDT | 2023-11-17 | 7.24 | 7.10 | 7.25 | -0.22 | -2.95% | 500 | 1,455 | 35.65% |
| AMZN240119C00135000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 9.00 | 9.00 | 9.10 | -0.34 | -3.64% | 581 | 25,360 | 35.14% |
| AMZN240315C00135000 | 2023-06-09 1:35PM EDT | 2024-03-15 | 11.50 | 11.15 | 11.30 | +0.19 | +1.68% | 15 | 2,623 | 36.59% |
| AMZN240621C00135000 | 2023-06-09 3:54PM EDT | 2024-06-21 | 14.25 | 14.20 | 14.35 | -0.04 | -0.28% | 46 | 4,618 | 37.60% |
| AMZN240920C00135000 | 2023-06-09 2:44PM EDT | 2024-09-20 | 17.15 | 16.75 | 16.90 | -0.75 | -4.19% | 18 | 2,139 | 38.32% |
| AMZN250117C00135000 | 2023-06-09 1:51PM EDT | 2025-01-17 | 20.00 | 19.65 | 19.95 | +0.15 | +0.76% | 62 | 3,799 | 39.10% |
| AMZN250620C00135000 | 2023-06-08 12:59PM EDT | 2025-06-20 | 24.04 | 23.20 | 23.65 | 0.00 | - | 1 | 673 | 40.10% |
| AMZN251219C00135000 | 2023-06-09 9:37AM EDT | 2025-12-19 | 28.10 | 27.10 | 28.00 | +0.35 | +1.26% | 1 | 318 | 41.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00135000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 11.75 | 11.20 | 11.70 | +1.73 | +17.27% | 14 | 361 | 38.38% |
| AMZN230623P00135000 | 2023-06-09 2:57PM EDT | 2023-06-23 | 11.17 | 11.15 | 12.25 | -1.28 | -10.28% | 12 | 9 | 40.85% |
| AMZN230630P00135000 | 2023-06-09 10:31AM EDT | 2023-06-30 | 10.16 | 11.40 | 12.25 | -0.49 | -4.60% | 60 | 52 | 33.35% |
| AMZN230707P00135000 | 2023-06-07 11:37AM EDT | 2023-07-07 | 12.05 | 11.50 | 12.10 | 0.00 | - | 1 | 1 | 26.81% |
| AMZN230714P00135000 | 2023-06-09 2:45PM EDT | 2023-07-14 | 11.42 | 11.80 | 12.55 | -0.88 | -7.15% | 1 | 4 | 29.13% |
| AMZN230721P00135000 | 2023-06-09 2:12PM EDT | 2023-07-21 | 11.95 | 11.60 | 12.45 | -0.05 | -0.42% | 36 | 248 | 25.64% |
| AMZN230818P00135000 | 2023-06-09 2:10PM EDT | 2023-08-18 | 13.05 | 13.65 | 13.85 | -0.40 | -2.97% | 8 | 137 | 28.80% |
| AMZN230915P00135000 | 2023-06-08 10:10AM EDT | 2023-09-15 | 13.70 | 14.20 | 14.40 | 0.00 | - | 2 | 1,483 | 26.94% |
| AMZN231020P00135000 | 2023-06-09 11:37AM EDT | 2023-10-20 | 14.75 | 14.85 | 15.05 | +0.30 | +2.08% | 23 | 304 | 25.65% |
| AMZN231117P00135000 | 2023-06-08 12:13PM EDT | 2023-11-17 | 15.01 | 15.45 | 16.30 | 0.00 | - | 2 | 149 | 27.54% |
| AMZN240119P00135000 | 2023-06-09 2:30PM EDT | 2024-01-19 | 16.50 | 16.75 | 17.00 | +0.50 | +3.12% | 23 | 10,549 | 25.30% |
| AMZN240315P00135000 | 2023-06-06 10:00AM EDT | 2024-03-15 | 16.85 | 18.00 | 18.25 | 0.00 | - | 5 | 202 | 25.68% |
| AMZN240621P00135000 | 2023-06-08 2:12PM EDT | 2024-06-21 | 19.45 | 19.25 | 19.80 | 0.00 | - | 251 | 5,679 | 25.30% |
| AMZN240920P00135000 | 2023-06-08 12:26PM EDT | 2024-09-20 | 20.27 | 20.60 | 21.05 | 0.00 | - | 1 | 3,667 | 25.00% |
| AMZN250117P00135000 | 2023-06-08 9:55AM EDT | 2025-01-17 | 22.85 | 22.00 | 22.55 | 0.00 | - | 2 | 4,061 | 24.76% |
| AMZN250620P00135000 | 2023-06-08 3:15PM EDT | 2025-06-20 | 23.95 | 24.00 | 24.40 | 0.00 | - | 3 | 68 | 24.70% |
| AMZN251219P00135000 | 2023-06-07 3:37PM EDT | 2025-12-19 | 27.43 | 25.35 | 26.45 | 0.00 | - | 2 | 415 | 24.76% |
