AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:70.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00070000 | 2023-05-25 11:50AM EDT | 2023-06-02 | 44.75 | 49.90 | 50.40 | 0.00 | - | 11 | 10 | 168.75% |
| AMZN230609C00070000 | 2023-05-22 12:15PM EDT | 2023-06-09 | 44.90 | 49.90 | 50.50 | 0.00 | - | 1 | 11 | 126.56% |
| AMZN230616C00070000 | 2023-05-26 12:41PM EDT | 2023-06-16 | 51.00 | 49.85 | 50.75 | +5.84 | +12.93% | 4 | 8,414 | 113.67% |
| AMZN230630C00070000 | 2023-05-26 11:16AM EDT | 2023-06-30 | 50.77 | 50.10 | 51.05 | +8.97 | +21.46% | 3 | 3 | 101.56% |
| AMZN230721C00070000 | 2023-05-26 12:10PM EDT | 2023-07-21 | 51.59 | 50.30 | 51.30 | +6.04 | +13.26% | 1 | 1,098 | 86.33% |
| AMZN230818C00070000 | 2023-05-22 1:23PM EDT | 2023-08-18 | 46.30 | 50.50 | 51.60 | 0.00 | - | 1 | 38 | 75.17% |
| AMZN230915C00070000 | 2023-05-17 3:42PM EDT | 2023-09-15 | 47.05 | 50.95 | 52.15 | 0.00 | - | 1 | 1,316 | 72.00% |
| AMZN231020C00070000 | 2023-05-25 10:10AM EDT | 2023-10-20 | 47.48 | 51.40 | 52.80 | 0.00 | - | 1 | 449 | 68.45% |
| AMZN240119C00070000 | 2023-05-26 1:06PM EDT | 2024-01-19 | 54.65 | 52.80 | 53.75 | +5.24 | +10.61% | 48 | 11,344 | 61.76% |
| AMZN240315C00070000 | 2023-05-26 11:37AM EDT | 2024-03-15 | 55.20 | 53.95 | 54.70 | +4.02 | +7.85% | 26 | 1,333 | 61.19% |
| AMZN240621C00070000 | 2023-05-26 1:16PM EDT | 2024-06-21 | 56.62 | 54.95 | 56.80 | +4.42 | +8.47% | 80 | 833 | 59.54% |
| AMZN240920C00070000 | 2023-05-25 12:06PM EDT | 2024-09-20 | 52.24 | 56.40 | 58.20 | 0.00 | - | 4 | 306 | 58.69% |
| AMZN250117C00070000 | 2023-05-26 9:50AM EDT | 2025-01-17 | 57.67 | 57.55 | 59.40 | +2.82 | +5.14% | 68 | 3,346 | 56.15% |
| AMZN250620C00070000 | 2023-05-26 3:36PM EDT | 2025-06-20 | 60.50 | 58.80 | 61.80 | +3.70 | +6.51% | 1 | 637 | 54.91% |
| AMZN251219C00070000 | 2023-05-26 12:03PM EDT | 2025-12-19 | 62.50 | 60.45 | 63.95 | +4.90 | +8.51% | 4 | 639 | 53.66% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00070000 | 2023-05-17 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 137.50% |
| AMZN230609P00070000 | 2023-05-25 3:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,728 | 93.75% |
| AMZN230616P00070000 | 2023-05-26 11:42AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,348 | 75.00% |
| AMZN230623P00070000 | 2023-05-23 10:55AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 146 | 68.75% |
| AMZN230630P00070000 | 2023-05-19 9:38AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
| AMZN230721P00070000 | 2023-05-26 2:44PM EDT | 2023-07-21 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1,004 | 6,562 | 55.86% |
| AMZN230818P00070000 | 2023-05-26 3:20PM EDT | 2023-08-18 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 74 | 1,989 | 53.61% |
| AMZN230915P00070000 | 2023-05-26 3:22PM EDT | 2023-09-15 | 0.26 | 0.25 | 0.27 | -0.10 | -27.78% | 429 | 8,671 | 50.73% |
| AMZN231020P00070000 | 2023-05-26 3:45PM EDT | 2023-10-20 | 0.43 | 0.40 | 0.43 | -0.15 | -25.86% | 146 | 2,507 | 48.29% |
| AMZN240119P00070000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 0.97 | 0.94 | 0.98 | -0.25 | -20.49% | 230 | 34,133 | 44.92% |
| AMZN240315P00070000 | 2023-05-24 1:01PM EDT | 2024-03-15 | 1.27 | 1.29 | 1.34 | -0.27 | -17.53% | 1 | 2,091 | 43.54% |
| AMZN240621P00070000 | 2023-05-26 3:01PM EDT | 2024-06-21 | 1.81 | 1.80 | 1.88 | -0.37 | -16.97% | 38 | 5,613 | 41.19% |
| AMZN240920P00070000 | 2023-05-26 1:45PM EDT | 2024-09-20 | 2.30 | 2.30 | 2.40 | -0.40 | -14.81% | 4 | 800 | 39.78% |
| AMZN250117P00070000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 3.05 | 2.89 | 3.15 | -0.45 | -12.86% | 64 | 3,797 | 38.75% |
| AMZN250620P00070000 | 2023-05-23 10:44AM EDT | 2025-06-20 | 3.90 | 3.60 | 3.85 | 0.00 | - | 10 | 1,493 | 36.96% |
| AMZN251219P00070000 | 2023-05-26 1:26PM EDT | 2025-12-19 | 4.50 | 4.45 | 4.65 | -0.50 | -10.00% | 20 | 244 | 35.47% |
