AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00150000 | 2023-06-06 12:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,433 | 56.25% |
| AMZN230616C00150000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,027 | 35,641 | 41.41% |
| AMZN230623C00150000 | 2023-06-06 12:12PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 5 | 428 | 35.35% |
| AMZN230630C00150000 | 2023-06-06 2:33PM EDT | 2023-06-30 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 98 | 624 | 32.91% |
| AMZN230707C00150000 | 2023-06-06 3:02PM EDT | 2023-07-07 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 59 | 483 | 30.96% |
| AMZN230714C00150000 | 2023-06-06 12:01PM EDT | 2023-07-14 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 10 | 47 | 29.98% |
| AMZN230721C00150000 | 2023-06-06 3:53PM EDT | 2023-07-21 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 739 | 7,291 | 29.10% |
| AMZN230818C00150000 | 2023-06-06 3:57PM EDT | 2023-08-18 | 1.22 | 1.16 | 1.22 | +0.13 | +11.93% | 2,334 | 6,817 | 32.42% |
| AMZN230915C00150000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 1.74 | 1.71 | 1.77 | +0.14 | +8.75% | 215 | 5,814 | 31.07% |
| AMZN231020C00150000 | 2023-06-06 3:59PM EDT | 2023-10-20 | 2.58 | 2.53 | 2.58 | +0.23 | +9.79% | 398 | 3,647 | 30.65% |
| AMZN231117C00150000 | 2023-06-06 3:53PM EDT | 2023-11-17 | 3.75 | 3.70 | 3.85 | +0.23 | +6.53% | 146 | 1,984 | 32.81% |
| AMZN240119C00150000 | 2023-06-06 3:30PM EDT | 2024-01-19 | 5.35 | 5.25 | 5.35 | +0.35 | +7.00% | 1,686 | 37,520 | 32.39% |
| AMZN240315C00150000 | 2023-06-06 3:34PM EDT | 2024-03-15 | 7.30 | 7.15 | 7.40 | +0.42 | +6.10% | 226 | 4,006 | 34.16% |
| AMZN240621C00150000 | 2023-06-06 3:53PM EDT | 2024-06-21 | 10.15 | 10.10 | 10.30 | +0.65 | +6.84% | 594 | 6,830 | 35.42% |
| AMZN240920C00150000 | 2023-06-06 1:20PM EDT | 2024-09-20 | 12.75 | 12.45 | 12.85 | +0.95 | +8.05% | 47 | 710 | 36.40% |
| AMZN250117C00150000 | 2023-06-06 3:49PM EDT | 2025-01-17 | 15.60 | 15.30 | 15.90 | +0.50 | +3.31% | 1,229 | 16,368 | 37.33% |
| AMZN250620C00150000 | 2023-06-06 3:39PM EDT | 2025-06-20 | 19.16 | 19.25 | 19.70 | +0.66 | +3.57% | 5 | 1,231 | 38.54% |
| AMZN251219C00150000 | 2023-06-06 2:45PM EDT | 2025-12-19 | 23.38 | 23.25 | 23.75 | +1.08 | +4.84% | 177 | 4,685 | 39.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00150000 | 2023-06-06 3:32PM EDT | 2023-06-16 | 23.45 | 23.20 | 23.90 | -1.65 | -6.57% | 6,740 | 2,436 | 52.93% |
| AMZN230623P00150000 | 2023-06-01 10:46AM EDT | 2023-06-23 | 28.10 | 22.95 | 23.70 | 0.00 | - | - | 5 | 46.88% |
| AMZN230630P00150000 | 2023-06-06 3:55PM EDT | 2023-06-30 | 23.20 | 22.95 | 23.80 | -2.25 | -8.84% | 1 | 1 | 42.19% |
| AMZN230707P00150000 | 2023-05-26 11:52AM EDT | 2023-07-07 | 29.00 | 22.90 | 23.65 | 0.00 | - | 20 | 0 | 33.94% |
| AMZN230721P00150000 | 2023-06-06 11:28AM EDT | 2023-07-21 | 23.70 | 22.80 | 23.65 | -1.35 | -5.39% | 4 | 2 | 28.32% |
| AMZN230818P00150000 | 2023-06-06 1:03PM EDT | 2023-08-18 | 23.70 | 23.10 | 24.15 | -1.37 | -5.46% | 7 | 22 | 28.44% |
| AMZN230915P00150000 | 2023-06-06 3:40PM EDT | 2023-09-15 | 24.15 | 23.25 | 24.15 | -2.00 | -7.65% | 1 | 243 | 24.23% |
| AMZN231020P00150000 | 2023-06-02 3:29PM EDT | 2023-10-20 | 26.05 | 23.65 | 24.30 | 0.00 | - | 4 | 4 | 21.95% |
| AMZN231117P00150000 | 2023-06-06 11:25AM EDT | 2023-11-17 | 25.00 | 24.10 | 24.90 | -4.97 | -16.58% | 1 | 2 | 23.22% |
| AMZN240119P00150000 | 2023-06-06 12:59PM EDT | 2024-01-19 | 25.33 | 24.90 | 25.60 | -1.12 | -4.23% | 5 | 141 | 22.47% |
| AMZN240315P00150000 | 2023-06-05 10:40AM EDT | 2024-03-15 | 27.65 | 25.90 | 27.10 | 0.00 | - | 1 | 5 | 24.65% |
| AMZN240621P00150000 | 2023-05-31 1:51PM EDT | 2024-06-21 | 32.50 | 27.20 | 27.90 | 0.00 | - | 11 | 91 | 23.15% |
| AMZN240920P00150000 | 2023-06-06 2:45PM EDT | 2024-09-20 | 28.60 | 28.10 | 29.10 | -1.28 | -4.28% | 2 | 6 | 23.24% |
| AMZN250117P00150000 | 2023-06-05 3:45PM EDT | 2025-01-17 | 31.07 | 29.70 | 30.30 | 0.00 | - | 1 | 1,218 | 22.86% |
| AMZN250620P00150000 | 2023-06-06 9:37AM EDT | 2025-06-20 | 32.13 | 30.85 | 32.15 | -0.57 | -1.74% | 8 | 122 | 23.14% |
| AMZN251219P00150000 | 2023-06-06 12:17PM EDT | 2025-12-19 | 33.55 | 32.30 | 34.80 | -0.30 | -0.89% | 1 | 58 | 24.19% |
