拍板:205.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 2,807 | 87.50% |
| AMZN240503C00205000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.48 | 0.46 | 0.50 | +0.17 | +54.84% | 2,700 | 5,631 | 59.08% |
| AMZN240510C00205000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.86 | 0.77 | 0.85 | +0.37 | +75.51% | 1,470 | 1,884 | 49.59% |
| AMZN240517C00205000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.09 | 1.03 | 1.08 | +0.44 | +67.69% | 5,584 | 16,080 | 43.70% |
| AMZN240524C00205000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 1.30 | 1.24 | 1.33 | +0.48 | +58.54% | 822 | 1,990 | 40.43% |
| AMZN240531C00205000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 1.51 | 1.39 | 1.53 | +0.53 | +54.08% | 101 | 851 | 37.87% |
| AMZN240621C00205000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 2.28 | 2.21 | 2.28 | +0.81 | +55.10% | 440 | 6,060 | 34.36% |
| AMZN240719C00205000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 3.27 | 3.20 | 3.35 | +1.09 | +50.00% | 493 | 4,414 | 32.51% |
| AMZN240816C00205000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 5.35 | 5.25 | 5.45 | +1.50 | +38.96% | 429 | 12,692 | 34.78% |
| AMZN240920C00205000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.75 | +1.75 | +35.00% | 232 | 3,769 | 33.70% |
| AMZN241018C00205000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 7.75 | 7.70 | 7.85 | +1.80 | +30.25% | 33 | 531 | 33.39% |
| AMZN241115C00205000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 9.85 | 9.65 | 10.00 | +2.10 | +27.10% | 51 | 442 | 35.38% |
| AMZN241220C00205000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 11.21 | 11.00 | 11.25 | +2.61 | +30.35% | 140 | 1,708 | 34.97% |
| AMZN250117C00205000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 12.16 | 12.00 | 12.25 | +2.51 | +26.01% | 51 | 1,885 | 34.80% |
| AMZN250321C00205000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 15.34 | 14.95 | 15.35 | +2.66 | +20.98% | 15 | 545 | 36.00% |
| AMZN250620C00205000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.60 | 18.80 | 19.30 | +2.48 | +15.38% | 13 | 3,340 | 37.08% |
| AMZN250919C00205000 | 2024-04-26 2:01PM EDT | 2025-09-19 | 22.77 | 22.35 | 22.90 | +4.12 | +22.09% | 7 | 77 | 37.89% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 24.90 | 25.80 | 26.25 | -0.15 | -0.60% | 1 | 2,525 | 38.55% |
| AMZN260116C00205000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 27.00 | 26.60 | 27.15 | +4.05 | +17.65% | 13 | 895 | 38.64% |
| AMZN260618C00205000 | 2024-04-25 2:03PM EDT | 2026-06-18 | 28.25 | 31.75 | 32.55 | 0.00 | - | 40 | 258 | 39.81% |
| AMZN261218C00205000 | 2024-04-26 3:30PM EDT | 2026-12-18 | 38.00 | 36.85 | 38.10 | +4.70 | +14.11% | 7 | 176 | 40.62% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 24.10 | 25.70 | 0.00 | - | 87 | 0 | 153.32% |
| AMZN240503P00205000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 25.65 | 25.25 | 26.15 | -8.64 | -25.20% | 15 | 52 | 54.20% |
| AMZN240510P00205000 | 2024-04-26 12:04PM EDT | 2024-05-10 | 26.53 | 25.40 | 26.55 | -1.97 | -6.91% | 6 | 48 | 54.15% |
| AMZN240517P00205000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 25.69 | 25.85 | 26.40 | -2.36 | -8.41% | 50 | 227 | 43.02% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 26.43 | 25.60 | 26.65 | -9.78 | -27.01% | 1 | 1 | 39.89% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 25.45 | 27.00 | 0.00 | - | 3 | 2 | 38.57% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 26.05 | 27.00 | 0.00 | - | 9 | 53 | 30.66% |
| AMZN240719P00205000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 26.45 | 26.55 | 28.50 | -5.38 | -16.90% | 2 | 37 | 31.63% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 29.69 | 27.65 | 28.60 | 0.00 | - | 1 | 32 | 27.78% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 28.45 | 30.40 | 0.00 | - | 2 | 33 | 29.29% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 28.65 | 30.05 | 0.00 | - | 1 | 17 | 26.00% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 29.75 | 31.20 | 0.00 | - | 1 | 4 | 26.73% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 31.75 | 30.40 | 31.55 | +0.63 | +2.02% | 1 | 273 | 25.40% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 30.65 | 31.75 | 0.00 | - | 2 | 91 | 24.41% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 32.35 | 33.40 | 0.00 | - | 1 | 2 | 24.68% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 34.35 | 34.95 | 0.00 | - | 2 | 251 | 24.05% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.80% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 37.70 | 37.65 | 38.30 | 0.00 | - | 100 | 939 | 23.41% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 39.70 | 40.70 | 0.00 | - | 50 | 59 | 23.36% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 40.85 | 44.40 | 0.00 | - | 150 | 1,523 | 24.26% |
