AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00170000 | 2023-06-02 11:50AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,885 | 53.13% |
| AMZN230721C00170000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 60 | 3,207 | 37.70% |
| AMZN230818C00170000 | 2023-06-02 2:12PM EDT | 2023-08-18 | 0.27 | 0.24 | 0.26 | +0.03 | +12.50% | 82 | 664 | 35.84% |
| AMZN230915C00170000 | 2023-06-02 3:26PM EDT | 2023-09-15 | 0.42 | 0.38 | 0.40 | +0.03 | +7.69% | 39 | 2,260 | 33.11% |
| AMZN231020C00170000 | 2023-06-02 3:29PM EDT | 2023-10-20 | 0.66 | 0.61 | 0.64 | +0.06 | +10.00% | 128 | 2,711 | 31.45% |
| AMZN231117C00170000 | 2023-06-02 3:32PM EDT | 2023-11-17 | 1.08 | 1.04 | 1.26 | +0.06 | +5.88% | 2,021 | 456 | 33.48% |
| AMZN240119C00170000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 1.78 | 1.72 | 1.78 | +0.05 | +2.89% | 564 | 23,495 | 31.26% |
| AMZN240315C00170000 | 2023-06-02 1:38PM EDT | 2024-03-15 | 3.05 | 2.84 | 2.92 | +0.39 | +14.66% | 28 | 1,527 | 32.48% |
| AMZN240621C00170000 | 2023-06-02 2:07PM EDT | 2024-06-21 | 5.00 | 4.75 | 4.85 | +0.55 | +12.36% | 535 | 3,263 | 33.43% |
| AMZN240920C00170000 | 2023-06-02 3:48PM EDT | 2024-09-20 | 6.75 | 6.50 | 6.80 | +0.60 | +9.76% | 14 | 1,082 | 34.37% |
| AMZN250117C00170000 | 2023-06-02 3:18PM EDT | 2025-01-17 | 9.30 | 9.05 | 9.25 | +0.60 | +6.90% | 22 | 3,285 | 35.21% |
| AMZN250620C00170000 | 2023-06-02 3:53PM EDT | 2025-06-20 | 12.50 | 12.15 | 12.60 | +1.00 | +8.70% | 15 | 14,850 | 36.50% |
| AMZN251219C00170000 | 2023-06-02 3:49PM EDT | 2025-12-19 | 16.00 | 15.90 | 16.45 | +1.06 | +7.10% | 784 | 2,427 | 37.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00170000 | 2023-06-02 3:34PM EDT | 2023-06-16 | 45.90 | 45.35 | 45.95 | -1.55 | -3.27% | 722 | 200 | 80.47% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 2023-07-21 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 218.15% |
| AMZN230818P00170000 | 2023-05-26 10:59AM EDT | 2023-08-18 | 50.32 | 45.20 | 46.00 | 0.00 | - | 1 | 1 | 35.69% |
| AMZN230915P00170000 | 2023-06-01 10:12AM EDT | 2023-09-15 | 49.40 | 45.45 | 46.25 | 0.00 | - | 1 | 0 | 34.60% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 2023-10-20 | 52.35 | 45.45 | 46.15 | 0.00 | - | 2 | 2 | 28.76% |
| AMZN231117P00170000 | 2023-06-02 9:32AM EDT | 2023-11-17 | 44.20 | 45.30 | 46.35 | -5.00 | -10.16% | 3 | 0 | 28.39% |
| AMZN240119P00170000 | 2023-06-02 3:34PM EDT | 2024-01-19 | 46.00 | 45.40 | 46.00 | -1.25 | -2.65% | 1,130 | 520 | 20.68% |
| AMZN240315P00170000 | 2023-05-10 10:29AM EDT | 2024-03-15 | 60.65 | 45.40 | 46.10 | 0.00 | - | 3 | 0 | 19.67% |
| AMZN240621P00170000 | 2023-04-10 9:46AM EDT | 2024-06-21 | 70.00 | 58.80 | 60.25 | 0.00 | - | 4 | 0 | 53.38% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 66.00% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 2025-01-17 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 65.84% |
| AMZN250620P00170000 | 2023-05-30 12:46PM EDT | 2025-06-20 | 50.00 | 47.10 | 49.35 | 0.00 | - | 5 | 12 | 21.61% |
| AMZN251219P00170000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 48.52 | 48.70 | 50.10 | -3.40 | -6.55% | 1 | 3 | 20.72% |
