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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00195000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 402 | 3,810 | 23.63% |
AMZN240412C00195000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 904 | 1,855 | 22.71% |
AMZN240419C00195000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 1,704 | 16,429 | 22.93% |
AMZN240426C00195000 | 2024-03-28 3:32PM EDT | 2024-04-26 | 2.19 | 2.07 | 2.20 | -0.02 | -0.90% | 272 | 1,780 | 34.60% |
AMZN240503C00195000 | 2024-03-28 3:37PM EDT | 2024-05-03 | 3.24 | 2.95 | 3.50 | +0.24 | +8.00% | 150 | 264 | 38.22% |
AMZN240517C00195000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 3.90 | 3.80 | 3.90 | -0.02 | -0.51% | 401 | 22,019 | 34.20% |
AMZN240621C00195000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.60 | +0.36 | +6.87% | 138 | 9,560 | 31.75% |
AMZN240719C00195000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 6.85 | 6.65 | 6.85 | +0.13 | +1.93% | 97 | 5,956 | 30.91% |
AMZN240816C00195000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 9.30 | 9.10 | 9.25 | +0.76 | +8.90% | 69 | 792 | 33.32% |
AMZN240920C00195000 | 2024-03-28 3:05PM EDT | 2024-09-20 | 10.75 | 10.55 | 10.75 | +0.21 | +1.99% | 115 | 2,444 | 32.92% |
AMZN241018C00195000 | 2024-03-28 1:54PM EDT | 2024-10-18 | 12.05 | 11.75 | 12.00 | +0.35 | +2.99% | 3 | 300 | 32.95% |
AMZN241115C00195000 | 2024-03-28 1:27PM EDT | 2024-11-15 | 14.15 | 14.00 | 14.30 | +0.15 | +1.07% | 8 | 196 | 34.96% |
AMZN241220C00195000 | 2024-03-28 9:48AM EDT | 2024-12-20 | 15.70 | 15.35 | 15.65 | +0.75 | +5.02% | 14 | 488 | 34.80% |
AMZN250117C00195000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 16.60 | 16.50 | 16.65 | +0.58 | +3.62% | 17 | 8,780 | 34.66% |
AMZN250321C00195000 | 2024-03-28 11:05AM EDT | 2025-03-21 | 20.25 | 19.50 | 19.85 | +1.25 | +6.58% | 11 | 238 | 35.96% |
AMZN250620C00195000 | 2024-03-28 10:52AM EDT | 2025-06-20 | 24.00 | 23.45 | 23.85 | +1.43 | +6.34% | 24 | 1,000 | 37.12% |
AMZN250919C00195000 | 2024-03-22 11:30AM EDT | 2025-09-19 | 27.30 | 26.90 | 27.40 | +1.15 | +4.40% | 3 | 80 | 37.91% |
AMZN251219C00195000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 30.55 | 30.35 | 30.85 | -0.02 | -0.07% | 2 | 798 | 38.72% |
AMZN260116C00195000 | 2024-03-27 9:34AM EDT | 2026-01-16 | 31.92 | 31.20 | 31.70 | +2.10 | +7.04% | 4 | 765 | 38.78% |
AMZN260618C00195000 | 2024-03-27 3:48PM EDT | 2026-06-18 | 37.00 | 36.30 | 37.00 | +0.65 | +1.79% | 1 | 561 | 39.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00195000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 14.55 | 14.50 | 14.90 | -1.74 | -10.68% | 2,518 | 16 | 34.96% |
AMZN240412P00195000 | 2024-03-21 10:10AM EDT | 2024-04-12 | 14.10 | 14.45 | 15.05 | -0.60 | -4.08% | 3 | 1 | 28.27% |
AMZN240419P00195000 | 2024-03-28 2:56PM EDT | 2024-04-19 | 14.65 | 14.65 | 15.00 | -1.15 | -7.28% | 75 | 494 | 22.66% |
AMZN240426P00195000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 15.93 | 15.75 | 16.10 | -2.61 | -14.08% | 1 | 140 | 29.64% |
AMZN240517P00195000 | 2024-03-28 3:00PM EDT | 2024-05-17 | 17.10 | 17.10 | 17.50 | -1.55 | -8.31% | 220 | 945 | 29.63% |
AMZN240621P00195000 | 2024-03-22 10:20AM EDT | 2024-06-21 | 20.20 | 17.90 | 18.45 | 0.00 | - | 2 | 117 | 26.01% |
AMZN240719P00195000 | 2024-03-28 3:26PM EDT | 2024-07-19 | 18.65 | 18.30 | 19.05 | -0.75 | -3.87% | 6 | 64 | 24.29% |
AMZN240816P00195000 | 2024-03-21 12:14PM EDT | 2024-08-16 | 20.90 | 19.50 | 21.40 | 0.00 | - | 10 | 11 | 27.52% |
AMZN240920P00195000 | 2024-03-25 3:02PM EDT | 2024-09-20 | 21.51 | 20.70 | 21.50 | 0.00 | - | 38 | 113 | 24.85% |
AMZN241018P00195000 | 2024-03-15 2:04PM EDT | 2024-10-18 | 25.47 | 21.50 | 21.90 | 0.00 | - | 1 | 51 | 23.88% |
AMZN241115P00195000 | 2024-03-25 10:11AM EDT | 2024-11-15 | 23.38 | 22.95 | 23.30 | 0.00 | - | 5 | 191 | 24.96% |
AMZN241220P00195000 | 2024-03-25 10:40AM EDT | 2024-12-20 | 24.34 | 23.60 | 23.95 | 0.00 | - | 2 | 88 | 24.37% |
AMZN250117P00195000 | 2024-03-28 3:29PM EDT | 2025-01-17 | 24.22 | 24.10 | 24.45 | -1.00 | -3.97% | 50 | 319 | 23.98% |
AMZN250321P00195000 | 2024-03-28 9:34AM EDT | 2025-03-21 | 25.90 | 25.70 | 26.20 | -2.95 | -10.23% | 25 | 5 | 24.30% |
AMZN250620P00195000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 27.80 | 27.65 | 28.20 | -1.41 | -4.83% | 6 | 117 | 24.24% |
AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 30.49% |
AMZN251219P00195000 | 2024-03-25 2:35PM EDT | 2025-12-19 | 31.55 | 31.10 | 31.75 | 0.00 | - | 1 | 139 | 24.24% |
AMZN260116P00195000 | 2024-03-25 9:42AM EDT | 2026-01-16 | 31.55 | 31.45 | 32.05 | -1.05 | -3.22% | 1 | 726 | 24.03% |
AMZN260618P00195000 | 2024-03-26 10:10AM EDT | 2026-06-18 | 34.47 | 33.75 | 34.70 | 0.00 | - | 2 | 6 | 24.12% |