AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00155000 | 2023-06-06 9:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 826 | 143.75% |
| AMZN230616C00155000 | 2023-06-09 10:10AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 6,221 | 51.56% |
| AMZN230623C00155000 | 2023-06-09 10:42AM EDT | 2023-06-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 928 | 44.92% |
| AMZN230630C00155000 | 2023-06-09 12:03PM EDT | 2023-06-30 | 0.05 | 0.05 | 0.06 | 0.00 | - | 18 | 131 | 40.43% |
| AMZN230707C00155000 | 2023-06-09 2:33PM EDT | 2023-07-07 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 12 | 149 | 37.31% |
| AMZN230714C00155000 | 2023-06-09 10:56AM EDT | 2023-07-14 | 0.12 | 0.11 | 0.12 | 0.00 | - | 18 | 206 | 34.96% |
| AMZN230721C00155000 | 2023-06-09 2:35PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 338 | 3,336 | 33.79% |
| AMZN230818C00155000 | 2023-06-09 2:24PM EDT | 2023-08-18 | 0.73 | 0.68 | 0.71 | +0.11 | +17.74% | 67 | 2,108 | 34.94% |
| AMZN230915C00155000 | 2023-06-09 2:03PM EDT | 2023-09-15 | 1.05 | 1.00 | 1.04 | +0.15 | +16.67% | 326 | 4,339 | 32.54% |
| AMZN231020C00155000 | 2023-06-09 2:17PM EDT | 2023-10-20 | 1.55 | 1.53 | 1.57 | +0.03 | +1.97% | 15 | 804 | 31.38% |
| AMZN231117C00155000 | 2023-06-09 11:21AM EDT | 2023-11-17 | 2.46 | 2.42 | 2.47 | +0.14 | +6.03% | 10 | 382 | 32.97% |
| AMZN240119C00155000 | 2023-06-09 2:13PM EDT | 2024-01-19 | 3.65 | 3.55 | 3.65 | +0.10 | +2.82% | 45 | 13,139 | 32.24% |
| AMZN240315C00155000 | 2023-06-08 3:51PM EDT | 2024-03-15 | 5.55 | 5.15 | 5.25 | +0.40 | +7.77% | 1 | 1,949 | 33.48% |
| AMZN240621C00155000 | 2023-06-09 10:56AM EDT | 2024-06-21 | 7.65 | 7.70 | 7.80 | -0.25 | -3.16% | 3 | 3,343 | 34.65% |
| AMZN240920C00155000 | 2023-06-08 3:31PM EDT | 2024-09-20 | 10.15 | 9.95 | 10.10 | +0.26 | +2.63% | 10 | 415 | 35.55% |
| AMZN250117C00155000 | 2023-06-08 1:32PM EDT | 2025-01-17 | 12.60 | 12.65 | 12.90 | -0.10 | -0.79% | 2 | 4,091 | 36.41% |
| AMZN250620C00155000 | 2023-06-07 2:38PM EDT | 2025-06-20 | 15.40 | 16.10 | 16.50 | 0.00 | - | 34 | 291 | 37.61% |
| AMZN251219C00155000 | 2023-06-09 2:34PM EDT | 2025-12-19 | 20.32 | 20.10 | 20.45 | +0.12 | +0.59% | 3 | 346 | 38.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00155000 | 2023-06-09 9:35AM EDT | 2023-06-09 | 30.55 | 30.90 | 31.00 | -0.80 | -2.55% | 1 | 0 | 179.69% |
| AMZN230616P00155000 | 2023-06-07 3:26PM EDT | 2023-06-16 | 33.65 | 30.75 | 31.40 | 0.00 | - | 80 | 0 | 78.03% |
| AMZN230630P00155000 | 2023-05-22 11:57AM EDT | 2023-06-30 | 40.40 | 30.60 | 31.60 | 0.00 | - | 2 | 0 | 62.35% |
| AMZN230714P00155000 | 2023-06-02 10:08AM EDT | 2023-07-14 | 30.50 | 30.60 | 31.50 | 0.00 | - | 2 | - | 47.02% |
| AMZN230721P00155000 | 2023-06-09 2:38PM EDT | 2023-07-21 | 31.05 | 30.75 | 31.15 | -0.05 | -0.16% | 80 | 0 | 35.94% |
| AMZN230818P00155000 | 2023-06-07 11:11AM EDT | 2023-08-18 | 31.70 | 30.40 | 31.15 | 0.00 | - | 1 | 0 | 27.98% |
| AMZN230915P00155000 | 2023-06-07 2:55PM EDT | 2023-09-15 | 33.34 | 30.60 | 31.30 | 0.00 | - | 1 | 0 | 26.00% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 2023-10-20 | 42.80 | 30.85 | 31.70 | 0.00 | - | 16 | 0 | 26.14% |
| AMZN231117P00155000 | 2023-06-08 10:41AM EDT | 2023-11-17 | 30.40 | 31.15 | 31.60 | 0.00 | - | 3 | 4 | 23.02% |
| AMZN240119P00155000 | 2023-06-07 11:41AM EDT | 2024-01-19 | 32.40 | 31.25 | 31.90 | 0.00 | - | 4 | 605 | 21.36% |
| AMZN240315P00155000 | 2023-06-05 9:38AM EDT | 2024-03-15 | 32.15 | 31.80 | 33.10 | 0.00 | - | 1 | 5 | 24.09% |
| AMZN240621P00155000 | 2023-04-27 10:27AM EDT | 2024-06-21 | 47.20 | 35.65 | 37.20 | 0.00 | - | 2 | 0 | 31.30% |
| AMZN240920P00155000 | 2023-06-05 12:56PM EDT | 2024-09-20 | 33.30 | 33.70 | 34.15 | 0.00 | - | 140 | 96 | 21.37% |
| AMZN250117P00155000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 35.97 | 34.70 | 35.25 | 0.00 | - | 4 | 8 | 21.39% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 2025-06-20 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 33.32% |
| AMZN251219P00155000 | 2023-06-05 3:40PM EDT | 2025-12-19 | 37.80 | 37.75 | 38.25 | 0.00 | - | 6 | 13 | 21.58% |
