認購期權範圍2024年3月28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 |
---|
AMZN240328C00180000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.24 | 0.20 | 0.54 | -0.59 | -71.08% | 75,614 | 20,686 | 8.35% |
AMZN240405C00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.27 | 2.28 | 2.36 | -0.05 | -2.16% | 21,341 | 12,283 | 19.18% |
AMZN240412C00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 3.47 | 3.35 | 3.45 | +0.05 | +1.46% | 2,873 | 3,943 | 21.63% |
AMZN240419C00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.41 | 4.25 | 4.40 | +0.06 | +1.38% | 8,855 | 38,853 | 23.32% |
AMZN240426C00180000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 7.40 | 7.25 | 7.40 | +0.05 | +0.68% | 1,623 | 4,069 | 34.99% |
AMZN240503C00180000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 8.62 | 7.95 | 8.80 | +0.07 | +0.82% | 197 | 782 | 37.63% |
AMZN240517C00180000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 9.70 | 9.55 | 9.65 | +0.14 | +1.46% | 4,605 | 22,938 | 35.22% |
AMZN240621C00180000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 11.68 | 11.60 | 11.75 | +0.13 | +1.13% | 671 | 21,108 | 33.15% |
AMZN240719C00180000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 13.40 | 13.05 | 13.25 | +0.37 | +2.84% | 709 | 9,633 | 32.54% |
AMZN240816C00180000 | 2024-03-28 2:17PM EDT | 2024-08-16 | 15.80 | 15.70 | 15.85 | +0.25 | +1.61% | 898 | 1,654 | 34.99% |
AMZN240920C00180000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 17.55 | 17.25 | 17.55 | +0.25 | +1.45% | 267 | 9,215 | 34.75% |
AMZN241018C00180000 | 2024-03-28 2:41PM EDT | 2024-10-18 | 18.67 | 18.55 | 18.85 | +0.97 | +5.48% | 11 | 661 | 34.72% |
AMZN241115C00180000 | 2024-03-28 3:34PM EDT | 2024-11-15 | 21.28 | 21.00 | 21.20 | +1.17 | +5.82% | 3 | 473 | 36.70% |
AMZN241220C00180000 | 2024-03-28 3:07PM EDT | 2024-12-20 | 22.65 | 22.35 | 22.65 | +1.00 | +4.62% | 142 | 5,257 | 36.60% |
AMZN250117C00180000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 23.70 | 23.50 | 23.75 | +0.40 | +1.72% | 432 | 13,511 | 36.55% |
AMZN250321C00180000 | 2024-03-28 1:49PM EDT | 2025-03-21 | 26.80 | 26.60 | 26.95 | +1.15 | +4.48% | 53 | 1,302 | 37.74% |
AMZN250620C00180000 | 2024-03-28 3:12PM EDT | 2025-06-20 | 30.91 | 30.45 | 30.85 | +0.48 | +1.58% | 55 | 3,128 | 38.70% |
AMZN250919C00180000 | 2024-03-28 1:00PM EDT | 2025-09-19 | 34.26 | 34.00 | 34.45 | +1.23 | +3.72% | 1 | 381 | 39.51% |
AMZN251219C00180000 | 2024-03-28 3:59PM EDT | 2025-12-19 | 37.75 | 37.25 | 37.90 | +1.19 | +3.25% | 91 | 3,266 | 40.32% |
AMZN260116C00180000 | 2024-03-28 3:36PM EDT | 2026-01-16 | 38.45 | 38.05 | 38.80 | +0.40 | +1.05% | 215 | 4,453 | 40.42% |
AMZN260618C00180000 | 2024-03-28 2:43PM EDT | 2026-06-18 | 43.80 | 43.25 | 44.00 | +0.66 | +1.53% | 645 | 2,048 | 41.47% |
認沽盤範圍2024年3月28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 |
---|
AMZN240328P00180000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.03 | 0.01 | 0.02 | -0.91 | -96.81% | 32,297 | 5,400 | 3.52% |
AMZN240405P00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.85 | 1.83 | 1.88 | -0.46 | -19.91% | 11,927 | 3,815 | 18.29% |
AMZN240412P00180000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 2.70 | 2.65 | 2.74 | -0.47 | -14.83% | 1,725 | 1,058 | 19.45% |
AMZN240419P00180000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.44 | 3.45 | 3.55 | -0.46 | -11.79% | 2,075 | 7,556 | 20.72% |
AMZN240426P00180000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 6.25 | 6.10 | 6.25 | -0.84 | -11.85% | 347 | 800 | 31.25% |
AMZN240503P00180000 | 2024-03-28 3:07PM EDT | 2024-05-03 | 7.21 | 7.10 | 8.35 | -0.39 | -5.13% | 66 | 70 | 37.33% |
AMZN240517P00180000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 7.95 | 7.95 | 8.10 | -0.45 | -5.36% | 1,128 | 5,353 | 30.87% |
AMZN240621P00180000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 9.25 | 9.20 | 9.35 | -0.35 | -3.65% | 109 | 5,674 | 27.36% |
AMZN240719P00180000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 10.00 | 10.00 | 10.15 | -0.86 | -7.92% | 544 | 4,439 | 25.76% |
AMZN240816P00180000 | 2024-03-28 12:28PM EDT | 2024-08-16 | 12.11 | 11.80 | 11.90 | -0.14 | -1.14% | 50 | 1,845 | 27.00% |
AMZN240920P00180000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 12.65 | 12.65 | 12.80 | -0.45 | -3.44% | 85 | 8,498 | 25.99% |
AMZN241018P00180000 | 2024-03-28 3:47PM EDT | 2024-10-18 | 13.44 | 13.35 | 13.50 | -0.56 | -4.00% | 146 | 369 | 25.46% |
AMZN241115P00180000 | 2024-03-28 10:41AM EDT | 2024-11-15 | 14.95 | 14.95 | 15.20 | -1.05 | -6.56% | 3 | 209 | 26.86% |
AMZN241220P00180000 | 2024-03-28 3:42PM EDT | 2024-12-20 | 15.65 | 15.70 | 15.95 | -0.92 | -5.55% | 318 | 1,128 | 26.27% |
AMZN250117P00180000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 16.25 | 16.30 | 16.50 | -0.87 | -5.08% | 264 | 5,510 | 25.85% |
AMZN250321P00180000 | 2024-03-28 3:59PM EDT | 2025-03-21 | 18.10 | 18.00 | 18.40 | -0.33 | -1.79% | 4 | 7,872 | 26.16% |
AMZN250620P00180000 | 2024-03-28 3:47PM EDT | 2025-06-20 | 20.15 | 20.00 | 20.50 | -0.50 | -2.42% | 165 | 1,436 | 26.03% |
AMZN250919P00180000 | 2024-03-21 1:28PM EDT | 2025-09-19 | 22.30 | 21.90 | 22.35 | 0.00 | - | 3 | 110 | 25.88% |
AMZN251219P00180000 | 2024-03-28 10:04AM EDT | 2025-12-19 | 23.58 | 23.60 | 24.15 | -0.72 | -2.96% | 1 | 172 | 25.87% |
AMZN260116P00180000 | 2024-03-28 11:05AM EDT | 2026-01-16 | 24.10 | 23.95 | 24.55 | -0.27 | -1.11% | 3 | 2,800 | 25.74% |
AMZN260618P00180000 | 2024-03-28 3:25PM EDT | 2026-06-18 | 26.70 | 26.40 | 27.05 | -0.40 | -1.48% | 107 | 609 | 25.57% |