認購期權範圍2024年4月5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 |
---|
AMZN240405C00160000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 20.65 | 19.95 | 20.95 | +1.75 | +9.26% | 141 | 363 | 58.79% |
AMZN240412C00160000 | 2024-03-28 3:04PM EDT | 2024-04-12 | 21.15 | 20.25 | 21.15 | +1.91 | +9.93% | 4 | 140 | 46.44% |
AMZN240419C00160000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 21.20 | 20.60 | 21.25 | +0.58 | +2.81% | 106 | 9,308 | 39.65% |
AMZN240426C00160000 | 2024-03-28 11:09AM EDT | 2024-04-26 | 22.53 | 21.75 | 22.30 | +1.89 | +9.16% | 3 | 300 | 44.43% |
AMZN240503C00160000 | 2024-03-28 1:30PM EDT | 2024-05-03 | 22.48 | 21.15 | 24.70 | +0.48 | +2.18% | 9 | 41 | 55.55% |
AMZN240517C00160000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 23.68 | 23.30 | 23.65 | +0.57 | +2.47% | 62 | 4,909 | 41.65% |
AMZN240621C00160000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 25.30 | 25.10 | 25.40 | +0.33 | +1.32% | 10,123 | 175,307 | 38.83% |
AMZN240719C00160000 | 2024-03-28 3:30PM EDT | 2024-07-19 | 26.79 | 26.20 | 26.75 | +0.64 | +2.45% | 95 | 1,771 | 37.99% |
AMZN240816C00160000 | 2024-03-28 2:50PM EDT | 2024-08-16 | 28.74 | 28.10 | 29.35 | +1.14 | +4.13% | 2 | 170 | 41.10% |
AMZN240920C00160000 | 2024-03-28 3:27PM EDT | 2024-09-20 | 30.45 | 30.00 | 30.40 | +1.13 | +3.85% | 7 | 7,759 | 39.28% |
AMZN241018C00160000 | 2024-03-28 3:43PM EDT | 2024-10-18 | 31.60 | 31.05 | 31.60 | +1.73 | +5.79% | 125 | 227 | 39.11% |
AMZN241115C00160000 | 2024-03-26 3:29PM EDT | 2024-11-15 | 32.65 | 33.15 | 33.65 | 0.00 | - | 10 | 114 | 40.81% |
AMZN241220C00160000 | 2024-03-28 10:41AM EDT | 2024-12-20 | 35.25 | 34.45 | 35.05 | +2.15 | +6.50% | 1 | 3,390 | 40.65% |
AMZN250117C00160000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 36.05 | 35.60 | 36.00 | +1.05 | +3.00% | 561 | 11,684 | 40.35% |
AMZN250321C00160000 | 2024-03-27 10:57AM EDT | 2025-03-21 | 38.78 | 38.45 | 38.95 | +1.43 | +3.83% | 201 | 196 | 41.32% |
AMZN250620C00160000 | 2024-03-28 3:44PM EDT | 2025-06-20 | 42.39 | 41.75 | 42.60 | +1.09 | +2.64% | 25 | 2,828 | 42.06% |
AMZN250919C00160000 | 2024-03-28 11:58AM EDT | 2025-09-19 | 45.80 | 45.10 | 46.00 | +1.30 | +2.92% | 10 | 2,777 | 42.73% |
AMZN251219C00160000 | 2024-03-26 10:56AM EDT | 2025-12-19 | 47.95 | 47.90 | 48.95 | 0.00 | - | 1 | 2,734 | 43.05% |
AMZN260116C00160000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 49.50 | 48.75 | 49.90 | +1.20 | +2.48% | 81 | 4,006 | 43.23% |
AMZN260618C00160000 | 2024-03-28 2:00PM EDT | 2026-06-18 | 54.54 | 52.55 | 54.75 | +1.34 | +2.52% | 6 | 3,217 | 44.08% |
認沽盤範圍2024年4月5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 |
---|
AMZN240405P00160000 | 2024-03-28 3:38PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.05 | 0.00 | - | 173 | 1,730 | 37.31% |
AMZN240412P00160000 | 2024-03-28 2:47PM EDT | 2024-04-12 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 152 | 2,501 | 30.27% |
AMZN240419P00160000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 1,002 | 18,208 | 27.69% |
AMZN240426P00160000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.88 | 0.89 | 0.95 | -0.14 | -13.73% | 146 | 2,156 | 35.43% |
AMZN240503P00160000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 1.42 | 1.37 | 1.52 | -0.17 | -10.69% | 102 | 519 | 36.79% |
AMZN240517P00160000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 1.96 | 1.96 | 2.01 | -0.16 | -7.55% | 1,714 | 10,897 | 34.41% |
AMZN240621P00160000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 2.89 | 2.85 | 2.95 | -0.14 | -4.62% | 215 | 20,268 | 30.62% |
AMZN240719P00160000 | 2024-03-28 2:24PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.55 | -0.35 | -9.09% | 338 | 2,984 | 28.71% |
AMZN240816P00160000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.05 | -0.22 | -4.30% | 22 | 1,208 | 30.25% |
AMZN240920P00160000 | 2024-03-28 2:58PM EDT | 2024-09-20 | 5.68 | 5.65 | 5.85 | -0.42 | -6.89% | 53 | 4,072 | 29.14% |
AMZN241018P00160000 | 2024-03-28 11:42AM EDT | 2024-10-18 | 6.35 | 6.25 | 6.45 | -0.37 | -5.51% | 107 | 1,816 | 28.47% |
AMZN241115P00160000 | 2024-03-28 12:22PM EDT | 2024-11-15 | 7.78 | 7.60 | 7.85 | -0.12 | -1.52% | 1 | 841 | 29.71% |
AMZN241220P00160000 | 2024-03-27 2:09PM EDT | 2024-12-20 | 8.86 | 8.30 | 8.55 | 0.00 | - | 13 | 3,253 | 29.07% |
AMZN250117P00160000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 8.81 | 8.80 | 9.00 | -0.54 | -5.78% | 110 | 4,423 | 28.49% |
AMZN250321P00160000 | 2024-03-28 2:27PM EDT | 2025-03-21 | 10.51 | 10.40 | 10.70 | -0.43 | -3.93% | 10 | 1,379 | 28.68% |
AMZN250620P00160000 | 2024-03-28 3:44PM EDT | 2025-06-20 | 12.35 | 12.30 | 12.55 | -0.50 | -3.89% | 22 | 1,484 | 28.31% |
AMZN250919P00160000 | 2024-03-28 11:44AM EDT | 2025-09-19 | 14.08 | 13.95 | 14.40 | -0.77 | -5.19% | 26 | 351 | 28.25% |
AMZN251219P00160000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 15.80 | 15.60 | 15.95 | 0.00 | - | 1 | 644 | 28.01% |
AMZN260116P00160000 | 2024-03-28 11:44AM EDT | 2026-01-16 | 16.23 | 15.90 | 16.40 | -0.07 | -0.43% | 3 | 2,283 | 27.94% |
AMZN260618P00160000 | 2024-03-28 2:18PM EDT | 2026-06-18 | 18.56 | 18.20 | 18.80 | -0.14 | -0.75% | 10 | 476 | 27.71% |