AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00065000 | 2023-06-07 10:04AM EDT | 2023-06-09 | 61.10 | 57.55 | 57.70 | -0.60 | -0.97% | 2 | 18 | 371.48% |
| AMZN230616C00065000 | 2023-06-07 11:24AM EDT | 2023-06-16 | 58.95 | 57.50 | 57.85 | -2.52 | -4.10% | 3 | 142 | 208.40% |
| AMZN230630C00065000 | 2023-06-07 11:01AM EDT | 2023-06-30 | 58.90 | 57.55 | 58.15 | -3.45 | -5.53% | 8 | 21 | 143.85% |
| AMZN230721C00065000 | 2023-06-06 3:38PM EDT | 2023-07-21 | 61.78 | 57.35 | 58.45 | 0.00 | - | 1 | 1,238 | 106.74% |
| AMZN230818C00065000 | 2023-05-31 10:03AM EDT | 2023-08-18 | 57.29 | 58.15 | 58.70 | 0.00 | - | 1 | 38 | 95.46% |
| AMZN230915C00065000 | 2023-06-02 10:14AM EDT | 2023-09-15 | 61.18 | 58.30 | 59.25 | 0.00 | - | 1 | 347 | 86.52% |
| AMZN231020C00065000 | 2023-06-07 11:22AM EDT | 2023-10-20 | 60.40 | 58.45 | 59.45 | -1.04 | -1.69% | 2 | 359 | 76.66% |
| AMZN240119C00065000 | 2023-06-07 11:00AM EDT | 2024-01-19 | 61.30 | 59.95 | 60.35 | +5.55 | +9.96% | 1 | 1,587 | 68.98% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 2024-03-15 | 49.16 | 60.05 | 61.20 | 0.00 | - | 1 | 337 | 64.78% |
| AMZN240621C00065000 | 2023-06-07 9:44AM EDT | 2024-06-21 | 66.50 | 61.85 | 62.50 | +5.50 | +9.02% | 1,600 | 3,010 | 63.49% |
| AMZN240920C00065000 | 2023-06-02 9:56AM EDT | 2024-09-20 | 65.50 | 62.10 | 63.95 | 0.00 | - | 1 | 493 | 60.51% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 2025-01-17 | 66.70 | 63.15 | 65.55 | 0.00 | - | 1 | 599 | 58.67% |
| AMZN250620C00065000 | 2023-06-05 2:27PM EDT | 2025-06-20 | 68.20 | 64.40 | 66.70 | 0.00 | - | 2 | 230 | 55.82% |
| AMZN251219C00065000 | 2023-06-07 11:35AM EDT | 2025-12-19 | 69.20 | 67.20 | 69.15 | -2.30 | -3.22% | 1 | 932 | 56.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00065000 | 2023-05-31 2:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 225.00% |
| AMZN230616P00065000 | 2023-05-26 3:07PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,610 | 125.00% |
| AMZN230623P00065000 | 2023-05-25 9:30AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 93.75% |
| AMZN230721P00065000 | 2023-06-07 12:33PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 5,323 | 64.06% |
| AMZN230818P00065000 | 2023-06-06 10:47AM EDT | 2023-08-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 1,678 | 57.23% |
| AMZN230915P00065000 | 2023-06-06 1:35PM EDT | 2023-09-15 | 0.07 | 0.07 | 0.10 | 0.00 | - | 7 | 1,401 | 51.95% |
| AMZN231020P00065000 | 2023-06-06 2:45PM EDT | 2023-10-20 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 1,434 | 48.78% |
| AMZN231117P00065000 | 2023-06-07 12:49PM EDT | 2023-11-17 | 0.24 | 0.25 | 0.28 | +0.03 | +14.29% | 31 | 88 | 48.44% |
| AMZN240119P00065000 | 2023-06-07 1:55PM EDT | 2024-01-19 | 0.48 | 0.45 | 0.48 | +0.09 | +23.08% | 105 | 6,236 | 45.22% |
| AMZN240315P00065000 | 2023-06-06 3:49PM EDT | 2024-03-15 | 0.62 | 0.70 | 0.75 | 0.00 | - | 9 | 1,111 | 44.19% |
| AMZN240621P00065000 | 2023-06-06 2:54PM EDT | 2024-06-21 | 0.98 | 1.10 | 1.17 | 0.00 | - | 37 | 3,060 | 41.97% |
| AMZN240920P00065000 | 2023-06-05 11:38AM EDT | 2024-09-20 | 1.42 | 1.45 | 1.57 | 0.00 | - | 1 | 860 | 40.50% |
| AMZN250117P00065000 | 2023-06-06 11:58AM EDT | 2025-01-17 | 1.84 | 1.97 | 2.05 | 0.00 | - | 1 | 3,515 | 38.82% |
| AMZN250620P00065000 | 2023-06-06 2:34PM EDT | 2025-06-20 | 2.45 | 2.60 | 2.75 | 0.00 | - | 4 | 253 | 37.60% |
| AMZN251219P00065000 | 2023-06-07 12:05PM EDT | 2025-12-19 | 3.40 | 3.35 | 3.60 | -0.03 | -0.87% | 14 | 218 | 36.66% |
