拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00155000 | 2024-05-31 3:43PM EDT | 2024-05-31 | 36.36 | 36.10 | 36.65 | -1.44 | -3.69% | 3 | 81 | 0.00% |
| AAPL240607C00155000 | 2024-05-30 2:44PM EDT | 2024-06-07 | 36.73 | 36.25 | 36.90 | -1.09 | -2.88% | 4 | 34 | 0.00% |
| AAPL240614C00155000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 35.66 | 36.40 | 37.05 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240621C00155000 | 2024-05-31 12:18PM EDT | 2024-06-21 | 35.82 | 36.70 | 37.20 | -1.86 | -4.94% | 3 | 4,349 | 0.00% |
| AAPL240628C00155000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 37.30 | 36.90 | 37.60 | 0.00 | - | 2 | 1 | 40.09% |
| AAPL240705C00155000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 37.38 | 37.10 | 37.80 | +0.41 | +1.11% | 2 | 4 | 40.63% |
| AAPL240712C00155000 | 2024-05-31 11:19AM EDT | 2024-07-12 | 36.55 | 36.05 | 38.30 | -1.85 | -4.82% | 3 | 3 | 44.19% |
| AAPL240719C00155000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 37.40 | 37.45 | 38.10 | -0.55 | -1.45% | 1 | 441 | 38.67% |
| AAPL240816C00155000 | 2024-05-30 10:30AM EDT | 2024-08-16 | 38.65 | 38.15 | 38.60 | -0.75 | -1.90% | 2 | 341 | 35.23% |
| AAPL240920C00155000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 38.47 | 39.50 | 39.75 | 0.00 | - | 1 | 1,884 | 35.47% |
| AAPL241018C00155000 | 2024-05-31 10:32AM EDT | 2024-10-18 | 41.00 | 40.45 | 40.75 | +1.54 | +3.90% | 6 | 125 | 35.76% |
| AAPL241115C00155000 | 2024-05-30 3:24PM EDT | 2024-11-15 | 42.00 | 41.40 | 41.70 | +0.80 | +1.94% | 1 | 345 | 35.79% |
| AAPL241220C00155000 | 2024-05-31 12:49PM EDT | 2024-12-20 | 41.38 | 42.50 | 42.80 | -0.07 | -0.17% | 7 | 2,381 | 35.66% |
| AAPL250117C00155000 | 2024-05-31 11:22AM EDT | 2025-01-17 | 42.40 | 43.30 | 43.60 | 0.00 | - | 1 | 4,628 | 35.44% |
| AAPL250321C00155000 | 2024-05-30 1:06PM EDT | 2025-03-21 | 46.00 | 45.35 | 45.60 | +4.00 | +9.52% | 1 | 2,487 | 35.65% |
| AAPL250620C00155000 | 2024-05-31 10:26AM EDT | 2025-06-20 | 48.10 | 48.05 | 48.40 | -0.10 | -0.21% | 11 | 1,421 | 36.05% |
| AAPL250919C00155000 | 2024-05-28 9:33AM EDT | 2025-09-19 | 50.95 | 50.45 | 50.80 | 0.00 | - | 1 | 51 | 36.04% |
| AAPL251219C00155000 | 2024-05-31 3:41PM EDT | 2025-12-19 | 53.00 | 52.75 | 53.65 | +0.15 | +0.28% | 1 | 715 | 36.87% |
| AAPL260116C00155000 | 2024-05-30 3:33PM EDT | 2026-01-16 | 54.32 | 53.50 | 53.90 | +0.14 | +0.26% | 50 | 253 | 36.32% |
| AAPL260618C00155000 | 2024-05-23 9:51AM EDT | 2026-06-18 | 55.15 | 56.60 | 57.90 | 0.00 | - | 1 | 351 | 36.99% |
| AAPL261218C00155000 | 2024-05-31 2:26PM EDT | 2026-12-18 | 58.80 | 59.65 | 62.05 | -1.41 | -2.34% | 1 | 114 | 37.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00155000 | 2024-05-31 11:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,417 | 137.50% |
| AAPL240607P00155000 | 2024-05-31 1:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 263 | 51.56% |
| AAPL240614P00155000 | 2024-05-31 2:19PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 25 | 698 | 45.31% |
| AAPL240621P00155000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 67 | 24,489 | 40.43% |
| AAPL240628P00155000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 15 | 2,336 | 35.74% |
| AAPL240705P00155000 | 2024-05-23 2:55PM EDT | 2024-07-05 | 0.35 | 0.11 | 0.11 | 0.00 | - | - | 1 | 32.52% |
| AAPL240719P00155000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 80 | 7,812 | 30.08% |
| AAPL240816P00155000 | 2024-05-31 2:20PM EDT | 2024-08-16 | 0.48 | 0.44 | 0.46 | +0.03 | +6.67% | 97 | 2,439 | 28.25% |
| AAPL240920P00155000 | 2024-05-31 3:16PM EDT | 2024-09-20 | 0.72 | 0.69 | 0.71 | +0.04 | +5.88% | 21 | 11,006 | 25.76% |
| AAPL241018P00155000 | 2024-05-31 1:54PM EDT | 2024-10-18 | 1.02 | 0.97 | 1.00 | -0.02 | -1.92% | 93 | 3,674 | 24.99% |
| AAPL241115P00155000 | 2024-05-30 3:09PM EDT | 2024-11-15 | 1.50 | 1.48 | 1.53 | +0.08 | +5.63% | 147 | 2,836 | 25.52% |
| AAPL241220P00155000 | 2024-05-31 3:25PM EDT | 2024-12-20 | 1.83 | 1.82 | 1.86 | -0.07 | -3.68% | 7 | 2,882 | 24.57% |
| AAPL250117P00155000 | 2024-05-31 3:22PM EDT | 2025-01-17 | 2.09 | 2.09 | 2.12 | +0.04 | +1.95% | 3 | 16,487 | 23.96% |
| AAPL250321P00155000 | 2024-05-31 1:52PM EDT | 2025-03-21 | 3.00 | 2.86 | 2.94 | +0.13 | +4.53% | 1 | 6,505 | 23.62% |
| AAPL250620P00155000 | 2024-05-31 2:12PM EDT | 2025-06-20 | 4.12 | 4.00 | 4.15 | -0.08 | -1.90% | 5 | 5,204 | 23.37% |
| AAPL250919P00155000 | 2024-05-30 3:49PM EDT | 2025-09-19 | 5.27 | 5.05 | 5.20 | +0.19 | +3.74% | 1 | 1,274 | 22.97% |
| AAPL251219P00155000 | 2024-05-31 1:58PM EDT | 2025-12-19 | 6.15 | 5.90 | 6.15 | 0.00 | - | 218 | 1,556 | 22.58% |
| AAPL260116P00155000 | 2024-05-29 9:38AM EDT | 2026-01-16 | 6.38 | 6.20 | 6.40 | 0.00 | - | 10 | 2,116 | 22.43% |
| AAPL260618P00155000 | 2024-05-23 2:29PM EDT | 2026-06-18 | 8.30 | 7.60 | 7.90 | 0.00 | - | 10 | 612 | 22.00% |
| AAPL261218P00155000 | 2024-05-30 3:17PM EDT | 2026-12-18 | 9.33 | 9.00 | 9.55 | +1.33 | +16.63% | 1 | 261 | 21.61% |
