拍板:145.00
認購期權範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007C00145000 | 2022-09-30 3:34PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 1,469 | 71.88% |
| AMZN221014C00145000 | 2022-09-30 3:47PM EDT | 2022-10-14 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 17 | 989 | 51.95% |
| AMZN221021C00145000 | 2022-09-30 3:53PM EDT | 2022-10-21 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 564 | 25,726 | 47.27% |
| AMZN221028C00145000 | 2022-09-30 3:48PM EDT | 2022-10-28 | 0.24 | 0.17 | 0.24 | -0.06 | -20.00% | 35 | 943 | 49.56% |
| AMZN221104C00145000 | 2022-09-30 1:13PM EDT | 2022-11-04 | 0.45 | 0.32 | 0.38 | +0.01 | +2.27% | 15 | 65 | 48.34% |
| AMZN221118C00145000 | 2022-09-30 3:57PM EDT | 2022-11-18 | 0.64 | 0.60 | 0.69 | -0.18 | -21.95% | 79 | 5,687 | 46.46% |
| AMZN221216C00145000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 1.21 | 1.15 | 1.28 | -0.28 | -18.79% | 205 | 7,574 | 43.36% |
| AMZN230120C00145000 | 2022-09-30 3:58PM EDT | 2023-01-20 | 2.05 | 1.96 | 2.08 | -0.26 | -11.26% | 909 | 24,110 | 41.54% |
| AMZN230217C00145000 | 2022-09-30 3:50PM EDT | 2023-02-17 | 3.10 | 2.71 | 3.10 | -0.25 | -7.46% | 52 | 2,856 | 42.58% |
| AMZN230317C00145000 | 2022-09-30 3:55PM EDT | 2023-03-17 | 3.75 | 2.75 | 3.90 | -0.55 | -12.79% | 37 | 8,020 | 42.38% |
| AMZN230421C00145000 | 2022-09-30 11:13AM EDT | 2023-04-21 | 5.45 | 3.65 | 4.70 | +0.60 | +12.37% | 6 | 890 | 41.57% |
| AMZN230616C00145000 | 2022-09-30 3:58PM EDT | 2023-06-16 | 6.19 | 6.00 | 6.50 | -0.46 | -6.92% | 78 | 8,904 | 42.41% |
| AMZN230721C00145000 | 2022-09-30 9:42AM EDT | 2023-07-21 | 7.50 | 5.10 | 7.60 | -1.00 | -11.76% | 2 | 343 | 42.87% |
| AMZN230915C00145000 | 2022-09-30 2:46PM EDT | 2023-09-15 | 9.10 | 6.00 | 9.00 | +0.15 | +1.68% | 29 | 753 | 42.75% |
| AMZN240119C00145000 | 2022-09-30 3:18PM EDT | 2024-01-19 | 11.95 | 8.00 | 13.65 | -0.32 | -2.61% | 38 | 9,235 | 46.10% |
| AMZN240621C00145000 | 2022-09-30 3:12PM EDT | 2024-06-21 | 15.62 | 10.00 | 20.00 | -0.29 | -1.82% | 6 | 5,591 | 50.88% |
| AMZN250117C00145000 | 2022-09-30 3:02PM EDT | 2025-01-17 | 19.70 | 17.25 | 21.30 | +0.80 | +4.23% | 10 | 153 | 45.96% |
認沽盤範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007P00145000 | 2022-09-27 10:44AM EDT | 2022-10-07 | 29.10 | 31.00 | 33.45 | 0.00 | - | 1 | 15 | 98.05% |
| AMZN221014P00145000 | 2022-09-22 10:46AM EDT | 2022-10-14 | 30.55 | 31.30 | 32.85 | +2.70 | +9.69% | 1 | 0 | 58.40% |
| AMZN221021P00145000 | 2022-09-30 2:42PM EDT | 2022-10-21 | 30.30 | 31.10 | 32.85 | +0.25 | +0.83% | 56 | 1,264 | 74.61% |
| AMZN221028P00145000 | 2022-09-29 2:44PM EDT | 2022-10-28 | 31.55 | 30.90 | 33.10 | 0.00 | - | 1 | 35 | 69.04% |
| AMZN221118P00145000 | 2022-09-30 3:33PM EDT | 2022-11-18 | 31.42 | 31.70 | 33.20 | +0.79 | +2.58% | 15 | 1,500 | 53.42% |
| AMZN221216P00145000 | 2022-09-28 2:36PM EDT | 2022-12-16 | 28.35 | 31.65 | 32.80 | 0.00 | - | 72 | 1,174 | 38.43% |
| AMZN230120P00145000 | 2022-09-29 3:36PM EDT | 2023-01-20 | 31.59 | 32.70 | 33.55 | 0.00 | - | 10 | 49,332 | 38.00% |
| AMZN230217P00145000 | 2022-09-30 10:41AM EDT | 2023-02-17 | 31.40 | 32.00 | 34.65 | -1.40 | -4.27% | 4 | 4,069 | 40.31% |
| AMZN230317P00145000 | 2022-09-30 10:46AM EDT | 2023-03-17 | 31.81 | 32.15 | 34.30 | -0.77 | -2.36% | 1 | 10,310 | 35.08% |
| AMZN230421P00145000 | 2022-09-30 12:20PM EDT | 2023-04-21 | 32.20 | 32.35 | 34.60 | -0.75 | -2.28% | 116 | 380 | 33.26% |
| AMZN230616P00145000 | 2022-09-30 3:42PM EDT | 2023-06-16 | 34.34 | 33.70 | 37.15 | -0.45 | -1.29% | 10 | 12,850 | 38.28% |
| AMZN230721P00145000 | 2022-09-29 1:22PM EDT | 2023-07-21 | 34.70 | 32.00 | 35.90 | 0.00 | - | 288 | 1,149 | 32.07% |
| AMZN230915P00145000 | 2022-09-29 11:42AM EDT | 2023-09-15 | 35.73 | 35.70 | 41.50 | +0.33 | +0.93% | 1 | 980 | 44.00% |
| AMZN240119P00145000 | 2022-09-29 2:31PM EDT | 2024-01-19 | 37.45 | 34.00 | 42.50 | 0.00 | - | 68 | 17,507 | 39.80% |
| AMZN240621P00145000 | 2022-09-30 11:21AM EDT | 2024-06-21 | 36.68 | 34.00 | 44.00 | -1.52 | -3.98% | 6 | 1,330 | 37.24% |
| AMZN250117P00145000 | 2022-09-29 11:07AM EDT | 2025-01-17 | 39.50 | 36.00 | 45.00 | 0.00 | - | 4 | 27 | 33.77% |
