拍板:175.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00175000 | 2024-04-19 10:45AM EDT | 2024-04-19 | 1.91 | 1.83 | 1.89 | -2.49 | -58.04% | 2,641 | 26,363 | 34.86% |
| AMZN240426C00175000 | 2024-04-19 10:43AM EDT | 2024-04-26 | 4.16 | 4.20 | 4.30 | -1.99 | -32.36% | 3,572 | 2,184 | 36.04% |
| AMZN240503C00175000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 7.94 | 7.90 | 8.00 | -1.81 | -18.56% | 115 | 656 | 52.12% |
| AMZN240510C00175000 | 2024-04-19 10:43AM EDT | 2024-05-10 | 8.60 | 8.55 | 8.75 | -1.80 | -17.31% | 23 | 255 | 47.71% |
| AMZN240517C00175000 | 2024-04-19 10:40AM EDT | 2024-05-17 | 8.95 | 9.15 | 9.25 | -2.00 | -18.26% | 430 | 19,925 | 44.09% |
| AMZN240524C00175000 | 2024-04-19 10:34AM EDT | 2024-05-24 | 9.50 | 9.60 | 9.80 | -1.78 | -15.78% | 4 | 70 | 42.08% |
| AMZN240531C00175000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 9.90 | 10.10 | 10.25 | -2.10 | -17.50% | 7 | 50 | 40.38% |
| AMZN240621C00175000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 11.45 | 11.40 | 11.55 | -1.85 | -13.91% | 196 | 15,271 | 37.55% |
| AMZN240719C00175000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 13.25 | 13.30 | 13.40 | -1.65 | -11.07% | 49 | 6,190 | 36.60% |
| AMZN240816C00175000 | 2024-04-19 10:36AM EDT | 2024-08-16 | 15.90 | 15.95 | 16.00 | -2.10 | -11.67% | 33 | 1,787 | 38.56% |
| AMZN240920C00175000 | 2024-04-19 10:44AM EDT | 2024-09-20 | 17.70 | 17.55 | 17.75 | -1.80 | -9.14% | 32 | 3,942 | 37.79% |
| AMZN241018C00175000 | 2024-04-18 1:42PM EDT | 2024-10-18 | 19.81 | 18.90 | 19.05 | -0.76 | -3.69% | 4 | 508 | 37.42% |
| AMZN241115C00175000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 22.12 | 21.25 | 21.45 | -2.37 | -9.68% | 2 | 701 | 39.40% |
| AMZN241220C00175000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 22.70 | 22.65 | 22.85 | -2.18 | -8.76% | 137 | 2,290 | 38.95% |
| AMZN250117C00175000 | 2024-04-19 10:45AM EDT | 2025-01-17 | 24.01 | 23.95 | 24.15 | -1.87 | -7.27% | 127 | 10,862 | 39.08% |
| AMZN250321C00175000 | 2024-04-19 10:39AM EDT | 2025-03-21 | 26.83 | 27.00 | 27.20 | -2.32 | -7.96% | 9 | 1,396 | 39.84% |
| AMZN250620C00175000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 30.93 | 30.90 | 31.15 | -2.17 | -6.56% | 5 | 5,092 | 40.68% |
| AMZN250919C00175000 | 2024-04-18 1:16PM EDT | 2025-09-19 | 35.50 | 34.40 | 34.70 | -1.40 | -3.79% | 1 | 181 | 41.31% |
| AMZN251219C00175000 | 2024-04-18 3:12PM EDT | 2025-12-19 | 40.01 | 37.75 | 38.10 | 0.00 | - | 5 | 1,930 | 41.98% |
| AMZN260116C00175000 | 2024-04-19 10:13AM EDT | 2026-01-16 | 39.21 | 38.55 | 38.85 | -2.99 | -7.09% | 17 | 5,513 | 41.89% |
| AMZN260618C00175000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 43.53 | 43.55 | 43.90 | -2.47 | -5.37% | 11 | 1,004 | 42.74% |
| AMZN261218C00175000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 48.30 | 47.70 | 49.10 | -4.45 | -8.44% | 30 | 63 | 43.32% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00175000 | 2024-04-19 10:45AM EDT | 2024-04-19 | 0.35 | 0.34 | 0.36 | +0.12 | +52.17% | 9,855 | 22,388 | 21.39% |
| AMZN240426P00175000 | 2024-04-19 10:44AM EDT | 2024-04-26 | 2.50 | 2.49 | 2.52 | +0.81 | +47.93% | 4,912 | 4,772 | 29.22% |
| AMZN240503P00175000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 6.20 | 6.10 | 6.20 | +1.11 | +21.81% | 268 | 2,183 | 47.40% |
| AMZN240510P00175000 | 2024-04-19 10:43AM EDT | 2024-05-10 | 6.63 | 6.50 | 6.65 | +1.13 | +20.55% | 33 | 2,671 | 41.76% |
| AMZN240517P00175000 | 2024-04-19 10:45AM EDT | 2024-05-17 | 7.00 | 6.90 | 7.00 | +1.09 | +18.44% | 273 | 13,464 | 38.16% |
| AMZN240524P00175000 | 2024-04-19 9:33AM EDT | 2024-05-24 | 7.00 | 7.20 | 7.40 | +0.56 | +8.70% | 3 | 225 | 36.07% |
| AMZN240531P00175000 | 2024-04-19 10:31AM EDT | 2024-05-31 | 7.63 | 7.60 | 7.75 | +1.10 | +16.85% | 32 | 738 | 34.47% |
| AMZN240621P00175000 | 2024-04-19 10:39AM EDT | 2024-06-21 | 8.75 | 8.50 | 8.60 | +1.40 | +19.05% | 115 | 5,986 | 31.16% |
| AMZN240719P00175000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 9.75 | 9.55 | 9.65 | +1.30 | +15.38% | 239 | 2,868 | 28.99% |
| AMZN240816P00175000 | 2024-04-19 10:21AM EDT | 2024-08-16 | 11.40 | 11.50 | 11.65 | +1.08 | +10.47% | 15 | 2,944 | 30.38% |
| AMZN240920P00175000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 11.60 | 12.40 | 12.60 | +0.15 | +1.31% | 56 | 3,912 | 28.83% |
| AMZN241018P00175000 | 2024-04-18 3:29PM EDT | 2024-10-18 | 13.25 | 13.15 | 13.35 | +1.22 | +10.14% | 4 | 1,757 | 28.05% |
| AMZN241115P00175000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 13.67 | 14.60 | 14.80 | 0.00 | - | 2 | 534 | 28.87% |
| AMZN241220P00175000 | 2024-04-19 10:40AM EDT | 2024-12-20 | 15.57 | 15.40 | 15.55 | +1.32 | +9.26% | 136 | 2,189 | 28.05% |
| AMZN250117P00175000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 16.15 | 16.00 | 16.25 | +1.10 | +7.31% | 101 | 5,490 | 27.74% |
| AMZN250321P00175000 | 2024-04-18 10:27AM EDT | 2025-03-21 | 16.10 | 17.70 | 17.95 | 0.00 | - | 59 | 1,298 | 27.56% |
| AMZN250620P00175000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 19.86 | 19.80 | 20.10 | +0.86 | +4.53% | 1 | 1,987 | 27.33% |
| AMZN250919P00175000 | 2024-04-10 12:22PM EDT | 2025-09-19 | 18.35 | 21.40 | 21.75 | 0.00 | - | 1 | 114 | 26.82% |
| AMZN251219P00175000 | 2024-04-16 11:41AM EDT | 2025-12-19 | 20.81 | 23.05 | 23.40 | 0.00 | - | 13 | 746 | 26.59% |
| AMZN260116P00175000 | 2024-04-16 1:00PM EDT | 2026-01-16 | 21.20 | 23.30 | 23.70 | 0.00 | - | 7 | 300 | 26.33% |
| AMZN260618P00175000 | 2024-04-18 3:59PM EDT | 2026-06-18 | 25.45 | 25.55 | 26.00 | +0.70 | +2.83% | 2 | 813 | 25.92% |
| AMZN261218P00175000 | 2024-04-15 9:34AM EDT | 2026-12-18 | 24.70 | 26.00 | 28.30 | 0.00 | - | 1 | 57 | 25.41% |
