拍板:145.00
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 44.99 | 46.30 | 46.95 | 0.00 | - | 20 | 29 | 248.44% |
| AAPL240607C00145000 | 2024-05-24 12:34PM EDT | 2024-06-07 | 45.72 | 46.20 | 47.15 | 0.00 | - | 1 | 2 | 92.19% |
| AAPL240614C00145000 | 2024-05-22 1:47PM EDT | 2024-06-14 | 46.40 | 46.65 | 47.20 | 0.00 | - | 5 | 5 | 78.32% |
| AAPL240621C00145000 | 2024-05-30 12:00PM EDT | 2024-06-21 | 47.14 | 46.90 | 47.45 | -0.31 | -0.65% | 4 | 4,275 | 70.85% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 2024-06-28 | 47.23 | 46.75 | 47.60 | 0.00 | - | - | 1 | 61.72% |
| AAPL240705C00145000 | 2024-05-24 12:34PM EDT | 2024-07-05 | 46.37 | 47.00 | 48.10 | 0.00 | - | 1 | 1 | 61.13% |
| AAPL240719C00145000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 46.00 | 47.55 | 48.55 | 0.00 | - | 1 | 592 | 57.15% |
| AAPL240816C00145000 | 2024-05-28 1:26PM EDT | 2024-08-16 | 47.93 | 48.20 | 48.75 | 0.00 | - | 15 | 529 | 50.75% |
| AAPL240920C00145000 | 2024-05-30 12:00PM EDT | 2024-09-20 | 49.32 | 48.90 | 49.45 | +1.32 | +2.75% | 11 | 1,067 | 45.79% |
| AAPL241018C00145000 | 2024-05-29 10:32AM EDT | 2024-10-18 | 50.36 | 49.90 | 50.30 | 0.00 | - | 1 | 105 | 44.58% |
| AAPL241115C00145000 | 2024-05-28 3:09PM EDT | 2024-11-15 | 49.00 | 50.70 | 51.20 | 0.00 | - | 2 | 211 | 43.92% |
| AAPL241220C00145000 | 2024-05-29 11:43AM EDT | 2024-12-20 | 51.47 | 51.80 | 52.10 | 0.00 | - | 2 | 234 | 42.73% |
| AAPL250117C00145000 | 2024-05-30 10:57AM EDT | 2025-01-17 | 52.32 | 52.40 | 52.90 | +1.01 | +1.97% | 4 | 4,393 | 42.26% |
| AAPL250321C00145000 | 2024-05-24 11:37AM EDT | 2025-03-21 | 52.58 | 53.80 | 54.40 | 0.00 | - | 1 | 150 | 40.95% |
| AAPL250620C00145000 | 2024-05-30 2:07PM EDT | 2025-06-20 | 56.74 | 56.40 | 56.80 | +0.01 | +0.02% | 1 | 592 | 40.40% |
| AAPL250919C00145000 | 2024-05-31 10:00AM EDT | 2025-09-19 | 58.80 | 58.70 | 59.15 | +0.90 | +1.55% | 1 | 39 | 40.22% |
| AAPL251219C00145000 | 2024-05-30 11:27AM EDT | 2025-12-19 | 60.80 | 60.55 | 61.40 | 0.00 | - | 8 | 647 | 40.16% |
| AAPL260116C00145000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 59.70 | 60.90 | 61.95 | 0.00 | - | 3 | 200 | 39.98% |
| AAPL260618C00145000 | 2024-05-21 2:12PM EDT | 2026-06-18 | 65.37 | 64.30 | 65.10 | 0.00 | - | 3 | 167 | 39.58% |
| AAPL261218C00145000 | 2024-05-29 11:27AM EDT | 2026-12-18 | 68.45 | 66.40 | 69.55 | 0.00 | - | 1 | 116 | 40.36% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00145000 | 2024-05-28 2:20PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 684 | 175.00% |
| AAPL240607P00145000 | 2024-05-30 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 62.50% |
| AAPL240614P00145000 | 2024-05-30 3:13PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 9 | 431 | 51.56% |
| AAPL240621P00145000 | 2024-05-31 10:10AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 20 | 15,994 | 46.88% |
| AAPL240628P00145000 | 2024-05-30 2:25PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 36 | 300 | 40.82% |
| AAPL240719P00145000 | 2024-05-30 1:56PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 51 | 3,981 | 34.47% |
| AAPL240816P00145000 | 2024-05-31 10:21AM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 1 | 3,411 | 31.30% |
| AAPL240920P00145000 | 2024-05-31 9:55AM EDT | 2024-09-20 | 0.37 | 0.36 | 0.38 | +0.02 | +5.71% | 40 | 21,115 | 27.95% |
| AAPL241018P00145000 | 2024-05-30 11:11AM EDT | 2024-10-18 | 0.56 | 0.54 | 0.56 | 0.00 | - | 6 | 6,154 | 26.95% |
| AAPL241115P00145000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 0.85 | 0.84 | 0.88 | 0.00 | - | 15 | 641 | 27.10% |
| AAPL241220P00145000 | 2024-05-31 10:10AM EDT | 2024-12-20 | 1.06 | 1.06 | 1.10 | -0.02 | -1.85% | 4 | 3,507 | 25.98% |
| AAPL250117P00145000 | 2024-05-30 12:02PM EDT | 2025-01-17 | 1.29 | 1.25 | 1.30 | -0.01 | -0.77% | 3 | 17,015 | 25.37% |
| AAPL250321P00145000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 2.00 | 1.83 | 1.92 | 0.00 | - | 2 | 5,264 | 24.95% |
| AAPL250620P00145000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 2.82 | 2.76 | 2.86 | +0.01 | +0.36% | 1 | 4,344 | 24.55% |
| AAPL250919P00145000 | 2024-05-30 10:50AM EDT | 2025-09-19 | 3.55 | 3.55 | 3.70 | +0.01 | +0.28% | 4 | 365 | 24.04% |
| AAPL251219P00145000 | 2024-05-30 3:51PM EDT | 2025-12-19 | 4.52 | 4.25 | 4.75 | -0.44 | -8.87% | 4 | 1,368 | 24.07% |
| AAPL260116P00145000 | 2024-05-29 3:32PM EDT | 2026-01-16 | 4.60 | 4.55 | 4.75 | 0.00 | - | 22 | 1,963 | 23.50% |
| AAPL260618P00145000 | 2024-05-21 10:32AM EDT | 2026-06-18 | 5.67 | 5.80 | 6.00 | 0.00 | - | 16 | 526 | 22.93% |
| AAPL261218P00145000 | 2024-05-28 11:31AM EDT | 2026-12-18 | 7.00 | 6.95 | 7.40 | 0.00 | - | 3 | 912 | 22.42% |
