拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007C00150000 | 2022-09-29 11:44AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 28 | 1,094 | 78.13% |
| AMZN221014C00150000 | 2022-09-30 3:28PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 39 | 1,315 | 57.81% |
| AMZN221021C00150000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 205 | 16,890 | 48.83% |
| AMZN221028C00150000 | 2022-09-30 3:15PM EDT | 2022-10-28 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 88 | 1,237 | 50.29% |
| AMZN221104C00150000 | 2022-09-30 3:52PM EDT | 2022-11-04 | 0.21 | 0.19 | 0.24 | -0.19 | -47.50% | 8 | 91 | 49.12% |
| AMZN221118C00150000 | 2022-09-30 3:37PM EDT | 2022-11-18 | 0.44 | 0.38 | 0.44 | -0.10 | -18.52% | 293 | 19,650 | 46.44% |
| AMZN221216C00150000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 0.85 | 0.80 | 0.87 | -0.19 | -18.27% | 302 | 17,027 | 42.99% |
| AMZN230120C00150000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 1.50 | 1.44 | 1.53 | -0.28 | -15.73% | 486 | 87,060 | 41.24% |
| AMZN230217C00150000 | 2022-09-30 3:59PM EDT | 2023-02-17 | 2.36 | 2.07 | 2.45 | -0.35 | -12.92% | 108 | 9,639 | 42.49% |
| AMZN230317C00150000 | 2022-09-30 3:50PM EDT | 2023-03-17 | 3.00 | 2.83 | 3.05 | -0.20 | -6.25% | 188 | 10,355 | 41.74% |
| AMZN230421C00150000 | 2022-09-30 1:20PM EDT | 2023-04-21 | 4.15 | 3.40 | 3.80 | +0.20 | +5.06% | 30 | 501 | 41.07% |
| AMZN230616C00150000 | 2022-09-30 3:31PM EDT | 2023-06-16 | 5.46 | 5.00 | 5.45 | -0.29 | -5.04% | 89 | 18,210 | 41.90% |
| AMZN230721C00150000 | 2022-09-30 3:57PM EDT | 2023-07-21 | 5.92 | 5.70 | 6.05 | -0.53 | -8.22% | 10 | 581 | 41.10% |
| AMZN230915C00150000 | 2022-09-30 1:33PM EDT | 2023-09-15 | 8.15 | 6.00 | 10.00 | +0.35 | +4.49% | 2 | 1,777 | 47.69% |
| AMZN240119C00150000 | 2022-09-30 3:57PM EDT | 2024-01-19 | 10.20 | 9.75 | 13.85 | -0.78 | -7.10% | 163 | 40,740 | 48.72% |
| AMZN240621C00150000 | 2022-09-30 3:19PM EDT | 2024-06-21 | 14.03 | 13.25 | 18.50 | -0.49 | -3.37% | 1 | 5,389 | 50.30% |
| AMZN250117C00150000 | 2022-09-30 3:57PM EDT | 2025-01-17 | 18.65 | 16.00 | 21.00 | +0.65 | +3.61% | 25 | 559 | 47.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007P00150000 | 2022-09-28 1:43PM EDT | 2022-10-07 | 36.25 | 32.00 | 41.10 | +3.70 | +11.37% | 5 | 10 | 227.59% |
| AMZN221014P00150000 | 2022-09-30 9:49AM EDT | 2022-10-14 | 36.05 | 32.00 | 41.10 | +1.80 | +5.26% | 1 | 0 | 160.94% |
| AMZN221021P00150000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 37.03 | 35.60 | 38.85 | +1.78 | +5.05% | 929 | 1,470 | 62.70% |
| AMZN221028P00150000 | 2022-09-30 2:46PM EDT | 2022-10-28 | 35.52 | 32.00 | 41.10 | +0.42 | +1.20% | 1 | 56 | 113.82% |
| AMZN221118P00150000 | 2022-09-30 3:31PM EDT | 2022-11-18 | 36.00 | 32.85 | 41.20 | -0.60 | -1.64% | 5 | 1,061 | 86.83% |
| AMZN221216P00150000 | 2022-09-30 2:53PM EDT | 2022-12-16 | 35.88 | 32.50 | 39.65 | +0.08 | +0.22% | 16 | 1,050 | 58.81% |
| AMZN230120P00150000 | 2022-09-30 11:04AM EDT | 2023-01-20 | 34.75 | 35.35 | 39.85 | -1.95 | -5.31% | 15 | 62,536 | 49.96% |
| AMZN230217P00150000 | 2022-09-30 10:40AM EDT | 2023-02-17 | 35.61 | 35.90 | 40.00 | +2.21 | +6.62% | 2 | 1,331 | 45.48% |
| AMZN230317P00150000 | 2022-09-30 3:59PM EDT | 2023-03-17 | 38.35 | 36.25 | 40.20 | +1.74 | +4.75% | 17 | 10,122 | 42.47% |
| AMZN230421P00150000 | 2022-09-30 11:54AM EDT | 2023-04-21 | 36.33 | 34.10 | 40.35 | -1.40 | -3.71% | 64 | 381 | 39.27% |
| AMZN230616P00150000 | 2022-09-30 2:55PM EDT | 2023-06-16 | 38.10 | 37.55 | 42.30 | -0.61 | -1.58% | 10 | 32,094 | 41.45% |
| AMZN230721P00150000 | 2022-09-30 2:44PM EDT | 2023-07-21 | 38.27 | 39.20 | 39.95 | +0.02 | +0.05% | 2 | 353 | 31.23% |
| AMZN230915P00150000 | 2022-09-30 3:58PM EDT | 2023-09-15 | 40.40 | 36.00 | 45.50 | +0.15 | +0.37% | 3 | 872 | 44.03% |
| AMZN240119P00150000 | 2022-09-30 3:11PM EDT | 2024-01-19 | 40.27 | 36.50 | 46.00 | -0.18 | -0.44% | 104 | 37,912 | 38.83% |
| AMZN240621P00150000 | 2022-09-29 10:41AM EDT | 2024-06-21 | 42.10 | 38.00 | 47.50 | 0.00 | - | 4 | 7,499 | 36.49% |
| AMZN250117P00150000 | 2022-09-30 3:11PM EDT | 2025-01-17 | 42.27 | 39.00 | 49.00 | -0.58 | -1.35% | 100 | 65 | 33.92% |
