AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:145.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00145000 | 2023-06-07 9:31AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,950 | 106.25% |
| AMZN230616C00145000 | 2023-06-09 10:34AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 157 | 17,876 | 47.27% |
| AMZN230623C00145000 | 2023-06-09 10:13AM EDT | 2023-06-23 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 54 | 1,825 | 38.87% |
| AMZN230630C00145000 | 2023-06-09 10:36AM EDT | 2023-06-30 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 9 | 1,163 | 35.74% |
| AMZN230707C00145000 | 2023-06-09 9:38AM EDT | 2023-07-07 | 0.24 | 0.23 | 0.25 | 0.00 | - | 5 | 561 | 33.50% |
| AMZN230714C00145000 | 2023-06-09 10:33AM EDT | 2023-07-14 | 0.36 | 0.33 | 0.36 | +0.08 | +28.57% | 60 | 235 | 32.42% |
| AMZN230721C00145000 | 2023-06-09 10:38AM EDT | 2023-07-21 | 0.44 | 0.44 | 0.45 | +0.02 | +4.76% | 161 | 9,571 | 31.20% |
| AMZN230818C00145000 | 2023-06-09 10:35AM EDT | 2023-08-18 | 1.66 | 1.64 | 1.66 | +0.14 | +9.21% | 181 | 3,732 | 35.01% |
| AMZN230915C00145000 | 2023-06-09 10:30AM EDT | 2023-09-15 | 2.40 | 2.25 | 2.29 | +0.29 | +13.74% | 109 | 2,702 | 33.25% |
| AMZN231020C00145000 | 2023-06-09 10:36AM EDT | 2023-10-20 | 3.20 | 3.20 | 3.30 | +0.15 | +4.92% | 60 | 4,597 | 33.05% |
| AMZN231117C00145000 | 2023-06-09 9:36AM EDT | 2023-11-17 | 4.74 | 4.55 | 4.70 | +0.41 | +9.47% | 10 | 4,922 | 35.21% |
| AMZN240119C00145000 | 2023-06-09 10:17AM EDT | 2024-01-19 | 6.41 | 6.10 | 6.25 | +0.56 | +9.57% | 8 | 7,689 | 34.39% |
| AMZN240315C00145000 | 2023-06-08 3:58PM EDT | 2024-03-15 | 7.91 | 8.05 | 8.25 | 0.00 | - | 48 | 1,325 | 35.76% |
| AMZN240621C00145000 | 2023-06-09 10:27AM EDT | 2024-06-21 | 11.35 | 11.05 | 11.25 | +0.61 | +5.68% | 1 | 10,267 | 36.99% |
| AMZN240920C00145000 | 2023-06-08 10:41AM EDT | 2024-09-20 | 14.02 | 13.30 | 13.70 | +0.52 | +3.85% | 1 | 689 | 37.67% |
| AMZN250117C00145000 | 2023-06-07 3:04PM EDT | 2025-01-17 | 15.08 | 16.40 | 16.75 | 0.00 | - | 115 | 3,942 | 38.54% |
| AMZN250620C00145000 | 2023-06-07 9:47AM EDT | 2025-06-20 | 21.02 | 19.80 | 20.50 | 0.00 | - | 7 | 161 | 39.63% |
| AMZN251219C00145000 | 2023-06-08 3:48PM EDT | 2025-12-19 | 23.75 | 23.75 | 24.50 | 0.00 | - | 145 | 496 | 40.61% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00145000 | 2023-06-07 10:38AM EDT | 2023-06-09 | 21.10 | 20.10 | 20.20 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN230616P00145000 | 2023-06-07 3:13PM EDT | 2023-06-16 | 23.35 | 19.85 | 20.30 | 0.00 | - | 180 | 56 | 0.00% |
| AMZN230623P00145000 | 2023-05-31 11:32AM EDT | 2023-06-23 | 25.70 | 19.55 | 20.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN230630P00145000 | 2023-06-09 10:20AM EDT | 2023-06-30 | 19.50 | 19.90 | 20.40 | -2.00 | -9.30% | 17 | 0 | 0.00% |
| AMZN230707P00145000 | 2023-05-31 3:12PM EDT | 2023-07-07 | 24.99 | 19.70 | 20.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN230721P00145000 | 2023-06-08 2:12PM EDT | 2023-07-21 | 21.45 | 19.90 | 20.55 | 0.00 | - | 33 | 36 | 0.00% |
| AMZN230818P00145000 | 2023-06-08 1:58PM EDT | 2023-08-18 | 21.71 | 20.70 | 21.45 | 0.00 | - | 9 | 35 | 22.85% |
| AMZN230915P00145000 | 2023-06-06 11:20AM EDT | 2023-09-15 | 19.39 | 20.90 | 21.60 | 0.00 | - | 1 | 29 | 21.01% |
| AMZN231020P00145000 | 2023-06-02 3:29PM EDT | 2023-10-20 | 21.80 | 21.25 | 21.60 | 0.00 | - | 9 | 9 | 18.07% |
| AMZN231117P00145000 | 2023-06-02 9:50AM EDT | 2023-11-17 | 22.00 | 21.85 | 22.40 | 0.00 | - | 1 | 9 | 21.38% |
| AMZN240119P00145000 | 2023-06-07 2:59PM EDT | 2024-01-19 | 22.29 | 22.60 | 23.00 | -2.59 | -10.41% | 15 | 377 | 20.60% |
| AMZN240315P00145000 | 2023-06-07 9:40AM EDT | 2024-03-15 | 22.40 | 23.50 | 24.00 | 0.00 | - | 1 | 15 | 21.64% |
| AMZN240621P00145000 | 2023-06-07 9:35AM EDT | 2024-06-21 | 23.60 | 24.85 | 25.30 | 0.00 | - | 1 | 143 | 21.85% |
| AMZN240920P00145000 | 2023-06-07 10:10AM EDT | 2024-09-20 | 25.60 | 25.75 | 26.45 | 0.00 | - | 5 | 12 | 22.01% |
| AMZN250117P00145000 | 2023-06-09 9:53AM EDT | 2025-01-17 | 27.32 | 27.45 | 27.85 | -0.88 | -3.12% | 40 | 932 | 22.15% |
| AMZN250620P00145000 | 2023-06-07 3:56PM EDT | 2025-06-20 | 31.24 | 28.45 | 29.55 | 0.00 | - | 2 | 28 | 22.32% |
| AMZN251219P00145000 | 2023-06-07 10:25AM EDT | 2025-12-19 | 31.39 | 30.45 | 31.80 | 0.00 | - | 5 | 41 | 22.99% |
