認購期權範圍2023年12月8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 |
---|
AMZN231208C00135000 | 2023-12-01 3:59PM EST | 2023-12-08 | 12.02 | 11.85 | 12.45 | +0.28 | +2.39% | 364 | 744 | 51.17% |
AMZN231215C00135000 | 2023-12-01 3:52PM EST | 2023-12-15 | 12.52 | 12.20 | 12.70 | +0.74 | +6.28% | 353 | 32,138 | 39.70% |
AMZN231222C00135000 | 2023-12-01 3:54PM EST | 2023-12-22 | 12.81 | 12.40 | 13.05 | +1.79 | +16.24% | 35 | 424 | 36.69% |
AMZN231229C00135000 | 2023-12-01 1:58PM EST | 2023-12-29 | 12.69 | 12.65 | 13.25 | +1.29 | +11.32% | 75 | 304 | 33.67% |
AMZN240105C00135000 | 2023-12-01 2:57PM EST | 2024-01-05 | 13.48 | 13.30 | 13.60 | +1.83 | +15.71% | 16 | 62 | 33.02% |
AMZN240119C00135000 | 2023-12-01 3:59PM EST | 2024-01-19 | 14.25 | 14.10 | 14.40 | +0.15 | +1.06% | 325 | 29,629 | 33.11% |
AMZN240216C00135000 | 2023-12-01 3:48PM EST | 2024-02-16 | 16.65 | 16.75 | 16.90 | +0.20 | +1.22% | 222 | 160,640 | 37.94% |
AMZN240315C00135000 | 2023-12-01 3:27PM EST | 2024-03-15 | 18.18 | 18.05 | 18.20 | +0.58 | +3.30% | 144 | 5,929 | 37.27% |
AMZN240419C00135000 | 2023-12-01 3:35PM EST | 2024-04-19 | 19.80 | 19.65 | 19.85 | +1.45 | +7.90% | 6 | 4,395 | 37.42% |
AMZN240621C00135000 | 2023-12-01 3:01PM EST | 2024-06-21 | 23.13 | 22.85 | 23.10 | +0.86 | +3.86% | 98 | 7,022 | 39.31% |
AMZN240719C00135000 | 2023-12-01 1:37PM EST | 2024-07-19 | 23.60 | 23.80 | 24.05 | -0.40 | -1.67% | 1 | 89 | 39.08% |
AMZN240920C00135000 | 2023-12-01 9:56AM EST | 2024-09-20 | 26.55 | 26.50 | 26.80 | +1.45 | +5.78% | 4 | 4,726 | 40.34% |
AMZN250117C00135000 | 2023-12-01 10:35AM EST | 2025-01-17 | 30.66 | 30.70 | 31.00 | +0.79 | +2.64% | 4 | 6,236 | 41.36% |
AMZN250620C00135000 | 2023-12-01 12:43PM EST | 2025-06-20 | 35.60 | 35.40 | 35.75 | +0.75 | +2.15% | 3 | 2,845 | 42.38% |
AMZN250919C00135000 | 2023-11-28 11:24AM EST | 2025-09-19 | 38.42 | 37.65 | 38.25 | 0.00 | - | 5 | 19 | 42.82% |
AMZN251219C00135000 | 2023-12-01 12:20PM EST | 2025-12-19 | 40.04 | 40.00 | 40.50 | +0.69 | +1.75% | 4 | 954 | 43.09% |
AMZN260116C00135000 | 2023-12-01 3:01PM EST | 2026-01-16 | 40.85 | 40.50 | 41.00 | +1.00 | +2.51% | 4 | 1,107 | 42.95% |
認沽盤範圍2023年12月8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 |
---|
AMZN231208P00135000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 514 | 1,949 | 34.18% |
AMZN231215P00135000 | 2023-12-01 3:53PM EST | 2023-12-15 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 889 | 27,132 | 29.40% |
AMZN231222P00135000 | 2023-12-01 3:54PM EST | 2023-12-22 | 0.36 | 0.35 | 0.37 | -0.09 | -20.00% | 218 | 1,692 | 27.12% |
AMZN231229P00135000 | 2023-12-01 3:55PM EST | 2023-12-29 | 0.54 | 0.52 | 0.55 | -0.14 | -20.59% | 910 | 1,712 | 26.00% |
AMZN240105P00135000 | 2023-12-01 3:42PM EST | 2024-01-05 | 0.76 | 0.72 | 0.77 | -0.36 | -32.14% | 23 | 279 | 25.64% |
AMZN240119P00135000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.23 | 1.20 | 1.24 | -0.19 | -13.38% | 511 | 21,374 | 25.40% |
AMZN240216P00135000 | 2023-12-01 3:49PM EST | 2024-02-16 | 3.28 | 3.20 | 3.30 | -0.22 | -6.29% | 190 | 13,234 | 30.82% |
AMZN240315P00135000 | 2023-12-01 3:48PM EST | 2024-03-15 | 4.05 | 4.00 | 4.10 | -0.32 | -7.32% | 1,478 | 7,112 | 29.51% |
AMZN240419P00135000 | 2023-12-01 3:49PM EST | 2024-04-19 | 4.95 | 4.90 | 5.00 | -0.42 | -7.82% | 15 | 4,816 | 28.49% |
AMZN240621P00135000 | 2023-12-01 3:46PM EST | 2024-06-21 | 7.07 | 6.95 | 7.10 | -0.18 | -2.48% | 52 | 9,291 | 29.19% |
AMZN240719P00135000 | 2023-12-01 10:13AM EST | 2024-07-19 | 7.60 | 7.45 | 7.60 | -0.51 | -6.29% | 20 | 140 | 28.57% |
AMZN240920P00135000 | 2023-12-01 3:03PM EST | 2024-09-20 | 9.07 | 9.00 | 9.20 | -0.73 | -7.45% | 135 | 8,295 | 28.72% |
AMZN250117P00135000 | 2023-12-01 12:21PM EST | 2025-01-17 | 11.46 | 11.40 | 11.55 | -0.64 | -5.29% | 2 | 5,386 | 28.39% |
AMZN250620P00135000 | 2023-12-01 1:03PM EST | 2025-06-20 | 13.95 | 13.85 | 14.20 | -0.14 | -0.99% | 51 | 645 | 28.20% |
AMZN250919P00135000 | 2023-11-29 1:21PM EST | 2025-09-19 | 15.40 | 14.95 | 15.80 | 0.00 | - | 1 | 352 | 28.39% |
AMZN251219P00135000 | 2023-12-01 1:30PM EST | 2025-12-19 | 16.45 | 16.05 | 16.60 | -0.55 | -3.24% | 1 | 1,046 | 27.65% |
AMZN260116P00135000 | 2023-12-01 10:47AM EST | 2026-01-16 | 16.86 | 16.30 | 16.80 | -0.44 | -2.54% | 68 | 201 | 27.40% |