拍板:180.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 10.16 | 9.95 | 10.35 | -0.06 | -0.59% | 846 | 4,157 | 38.43% |
| AAPL240531C00180000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 10.35 | 10.30 | 10.60 | -0.20 | -1.90% | 384 | 35,586 | 28.27% |
| AAPL240607C00180000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 10.89 | 10.65 | 10.90 | +0.06 | +0.55% | 66 | 2,849 | 25.34% |
| AAPL240614C00180000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 11.38 | 11.35 | 11.50 | -0.27 | -2.32% | 315 | 909 | 26.01% |
| AAPL240621C00180000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 11.68 | 11.65 | 11.80 | -0.01 | -0.09% | 2,725 | 48,091 | 24.87% |
| AAPL240628C00180000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 12.10 | 11.95 | 12.20 | -0.03 | -0.25% | 89 | 221 | 24.66% |
| AAPL240719C00180000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 13.15 | 13.05 | 13.40 | -0.35 | -2.59% | 109 | 12,881 | 24.70% |
| AAPL240816C00180000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 15.16 | 14.90 | 15.15 | -0.06 | -0.39% | 152 | 5,627 | 25.82% |
| AAPL240920C00180000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 16.88 | 16.60 | 16.90 | -0.12 | -0.71% | 80 | 18,485 | 26.26% |
| AAPL241018C00180000 | 2024-05-17 3:21PM EDT | 2024-10-18 | 18.25 | 18.00 | 18.25 | +0.07 | +0.39% | 48 | 3,917 | 26.72% |
| AAPL241115C00180000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 20.05 | 19.70 | 20.05 | +0.07 | +0.35% | 61 | 1,392 | 28.20% |
| AAPL241220C00180000 | 2024-05-17 3:53PM EDT | 2024-12-20 | 21.50 | 21.10 | 21.45 | -0.11 | -0.51% | 10 | 9,594 | 28.37% |
| AAPL250117C00180000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 22.60 | 22.35 | 22.70 | -0.12 | -0.53% | 59 | 22,594 | 28.83% |
| AAPL250321C00180000 | 2024-05-17 1:36PM EDT | 2025-03-21 | 24.95 | 25.00 | 25.40 | -0.30 | -1.19% | 21 | 3,130 | 29.81% |
| AAPL250620C00180000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 28.63 | 28.60 | 28.95 | -0.48 | -1.65% | 142 | 5,906 | 30.91% |
| AAPL250919C00180000 | 2024-05-17 12:18PM EDT | 2025-09-19 | 31.65 | 31.65 | 32.00 | -0.48 | -1.49% | 2 | 423 | 31.56% |
| AAPL251219C00180000 | 2024-05-17 9:37AM EDT | 2025-12-19 | 35.00 | 34.10 | 35.40 | +0.10 | +0.29% | 1 | 8,650 | 32.73% |
| AAPL260116C00180000 | 2024-05-17 3:09PM EDT | 2026-01-16 | 35.65 | 35.30 | 35.95 | +0.04 | +0.11% | 27 | 5,483 | 32.56% |
| AAPL260618C00180000 | 2024-05-17 3:20PM EDT | 2026-06-18 | 40.00 | 39.45 | 40.15 | 0.00 | - | 7 | 1,172 | 33.18% |
| AAPL261218C00180000 | 2024-05-17 3:29PM EDT | 2026-12-18 | 44.10 | 43.10 | 44.50 | +0.10 | +0.23% | 27 | 763 | 33.59% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,954 | 8,347 | 25.98% |
| AAPL240531P00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 1,464 | 6,245 | 19.34% |
| AAPL240607P00180000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 756 | 11,139 | 17.77% |
| AAPL240614P00180000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.77 | 0.76 | 0.80 | -0.13 | -14.44% | 287 | 1,833 | 19.83% |
| AAPL240621P00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.91 | -0.10 | -10.00% | 6,740 | 64,799 | 18.40% |
| AAPL240628P00180000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 1.07 | 1.03 | 1.09 | -0.08 | -6.96% | 201 | 719 | 17.85% |
| AAPL240719P00180000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.57 | 1.53 | 1.60 | -0.16 | -9.25% | 2,294 | 26,999 | 16.86% |
| AAPL240816P00180000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.88 | 2.82 | 2.91 | -0.07 | -2.37% | 350 | 15,361 | 18.47% |
| AAPL240920P00180000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.75 | -0.15 | -3.95% | 4,197 | 23,318 | 17.92% |
| AAPL241018P00180000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 4.55 | 4.25 | 4.45 | +0.08 | +1.79% | 207 | 1,983 | 17.85% |
| AAPL241115P00180000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.60 | -0.15 | -2.65% | 296 | 1,668 | 18.85% |
| AAPL241220P00180000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 6.22 | 6.15 | 6.30 | -0.06 | -0.96% | 84 | 14,939 | 18.58% |
| AAPL250117P00180000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 6.70 | 6.65 | 6.80 | +0.05 | +0.75% | 141 | 51,005 | 18.37% |
| AAPL250321P00180000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 8.17 | 8.05 | 8.25 | 0.00 | - | 9 | 6,734 | 18.65% |
| AAPL250620P00180000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 10.00 | 9.90 | 10.15 | 0.00 | - | 44 | 9,398 | 18.96% |
| AAPL250919P00180000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 11.50 | 11.40 | 11.70 | 0.00 | - | 2 | 310 | 18.99% |
| AAPL251219P00180000 | 2024-05-17 3:25PM EDT | 2025-12-19 | 12.80 | 12.65 | 13.15 | +0.03 | +0.23% | 22 | 5,834 | 19.06% |
| AAPL260116P00180000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 13.05 | 12.85 | 13.35 | -0.15 | -1.14% | 1 | 3,421 | 18.83% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 14.60 | 15.45 | 0.00 | - | 5 | 834 | 18.86% |
| AAPL261218P00180000 | 2024-05-17 10:33AM EDT | 2026-12-18 | 16.99 | 16.65 | 17.55 | -0.38 | -2.19% | 1 | 60 | 18.76% |
