拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00195000 | 2024-05-31 10:37AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 30,506 | 46,209 | 19.53% |
| AAPL240607C00195000 | 2024-05-31 10:38AM EDT | 2024-06-07 | 0.90 | 0.86 | 0.88 | +0.21 | +30.88% | 14,029 | 20,131 | 19.25% |
| AAPL240614C00195000 | 2024-05-31 10:37AM EDT | 2024-06-14 | 2.54 | 2.59 | 2.62 | +0.49 | +23.90% | 4,776 | 20,348 | 26.44% |
| AAPL240621C00195000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 3.01 | 2.99 | 3.05 | +0.56 | +22.86% | 3,821 | 63,218 | 24.22% |
| AAPL240628C00195000 | 2024-05-31 10:34AM EDT | 2024-06-28 | 3.55 | 3.40 | 3.50 | +0.68 | +23.69% | 643 | 7,302 | 23.26% |
| AAPL240705C00195000 | 2024-05-31 10:26AM EDT | 2024-07-05 | 3.70 | 3.75 | 3.90 | +0.70 | +23.33% | 89 | 1,048 | 22.58% |
| AAPL240712C00195000 | 2024-05-31 10:22AM EDT | 2024-07-12 | 4.19 | 3.90 | 4.25 | +0.15 | +3.71% | 13 | 94 | 22.03% |
| AAPL240719C00195000 | 2024-05-31 10:37AM EDT | 2024-07-19 | 4.57 | 4.55 | 4.65 | +0.56 | +13.53% | 1,061 | 24,026 | 21.87% |
| AAPL240816C00195000 | 2024-05-31 10:33AM EDT | 2024-08-16 | 7.04 | 7.00 | 7.05 | +0.84 | +13.55% | 2,689 | 33,496 | 24.37% |
| AAPL240920C00195000 | 2024-05-31 10:24AM EDT | 2024-09-20 | 8.45 | 8.60 | 8.70 | +0.75 | +9.74% | 61 | 16,890 | 24.14% |
| AAPL241018C00195000 | 2024-05-31 10:24AM EDT | 2024-10-18 | 9.92 | 10.05 | 10.15 | +0.72 | +7.83% | 80 | 3,606 | 24.67% |
| AAPL241115C00195000 | 2024-05-31 10:37AM EDT | 2024-11-15 | 12.00 | 11.95 | 12.10 | +0.85 | +7.62% | 58 | 12,264 | 26.28% |
| AAPL241220C00195000 | 2024-05-31 9:52AM EDT | 2024-12-20 | 13.65 | 13.30 | 13.45 | +0.95 | +7.48% | 11 | 9,443 | 26.29% |
| AAPL250117C00195000 | 2024-05-31 10:09AM EDT | 2025-01-17 | 15.00 | 14.65 | 14.80 | +1.27 | +9.25% | 22 | 22,608 | 26.86% |
| AAPL250321C00195000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 17.62 | 17.25 | 17.60 | +0.01 | +0.06% | 6 | 4,280 | 27.90% |
| AAPL250620C00195000 | 2024-05-30 3:38PM EDT | 2025-06-20 | 21.45 | 21.10 | 21.35 | -0.15 | -0.69% | 1 | 3,421 | 29.17% |
| AAPL250919C00195000 | 2024-05-23 3:16PM EDT | 2025-09-19 | 21.60 | 24.45 | 24.80 | 0.00 | - | 19 | 504 | 30.21% |
| AAPL251219C00195000 | 2024-05-29 1:04PM EDT | 2025-12-19 | 27.85 | 27.35 | 28.15 | 0.00 | - | 89 | 2,106 | 31.23% |
| AAPL260116C00195000 | 2024-05-31 10:14AM EDT | 2026-01-16 | 28.80 | 28.20 | 28.85 | +1.20 | +4.35% | 1 | 7,920 | 31.21% |
| AAPL260618C00195000 | 2024-05-30 2:39PM EDT | 2026-06-18 | 32.88 | 32.40 | 33.20 | -0.62 | -1.85% | 2 | 747 | 31.88% |
| AAPL261218C00195000 | 2024-05-30 3:55PM EDT | 2026-12-18 | 38.00 | 36.15 | 38.75 | 0.00 | - | 2 | 724 | 33.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00195000 | 2024-05-31 10:26AM EDT | 2024-05-31 | 3.20 | 3.25 | 3.45 | -1.55 | -32.63% | 348 | 2,301 | 0.00% |
| AAPL240607P00195000 | 2024-05-31 10:35AM EDT | 2024-06-07 | 4.00 | 3.80 | 4.00 | -1.10 | -21.57% | 251 | 2,754 | 15.11% |
| AAPL240614P00195000 | 2024-05-31 10:35AM EDT | 2024-06-14 | 5.60 | 5.60 | 5.65 | -0.68 | -10.83% | 32 | 1,705 | 23.32% |
| AAPL240621P00195000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 5.86 | 5.65 | 5.75 | -0.64 | -9.85% | 140 | 6,679 | 19.83% |
| AAPL240628P00195000 | 2024-05-31 10:16AM EDT | 2024-06-28 | 5.75 | 5.85 | 6.10 | -0.73 | -11.27% | 215 | 212 | 18.98% |
| AAPL240705P00195000 | 2024-05-31 10:35AM EDT | 2024-07-05 | 6.40 | 5.80 | 6.40 | -0.60 | -8.57% | 13 | 62 | 18.35% |
| AAPL240719P00195000 | 2024-05-31 10:37AM EDT | 2024-07-19 | 6.71 | 6.75 | 6.85 | -0.60 | -8.22% | 325 | 1,792 | 17.22% |
| AAPL240816P00195000 | 2024-05-31 10:23AM EDT | 2024-08-16 | 8.25 | 8.25 | 8.40 | -0.55 | -6.25% | 229 | 2,377 | 18.27% |
| AAPL240920P00195000 | 2024-05-31 10:18AM EDT | 2024-09-20 | 9.00 | 9.00 | 9.15 | +0.35 | +4.05% | 6 | 6,301 | 16.97% |
| AAPL241018P00195000 | 2024-05-31 10:36AM EDT | 2024-10-18 | 9.90 | 9.75 | 9.90 | -0.20 | -1.98% | 26 | 1,718 | 16.79% |
| AAPL241115P00195000 | 2024-05-31 10:35AM EDT | 2024-11-15 | 11.10 | 11.05 | 11.15 | +0.15 | +1.37% | 1 | 1,338 | 17.75% |
| AAPL241220P00195000 | 2024-05-31 10:36AM EDT | 2024-12-20 | 11.80 | 11.65 | 11.85 | 0.00 | - | 3 | 3,364 | 17.39% |
| AAPL250117P00195000 | 2024-05-31 10:21AM EDT | 2025-01-17 | 12.30 | 12.20 | 12.40 | +0.10 | +0.82% | 169 | 13,102 | 17.21% |
| AAPL250321P00195000 | 2024-05-30 12:33PM EDT | 2025-03-21 | 13.70 | 13.60 | 13.85 | +0.22 | +1.63% | 3 | 301 | 17.38% |
| AAPL250620P00195000 | 2024-05-29 10:11AM EDT | 2025-06-20 | 15.59 | 15.55 | 15.80 | 0.00 | - | 34 | 962 | 17.68% |
| AAPL250919P00195000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 17.60 | 17.00 | 17.25 | 0.00 | - | 2 | 208 | 17.57% |
| AAPL251219P00195000 | 2024-05-24 10:23AM EDT | 2025-12-19 | 19.17 | 18.10 | 19.00 | 0.00 | - | 1 | 2,785 | 17.94% |
| AAPL260116P00195000 | 2024-05-30 1:52PM EDT | 2026-01-16 | 18.60 | 18.30 | 19.00 | -0.10 | -0.53% | 100 | 864 | 17.51% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 2026-06-18 | 20.00 | 20.50 | 21.05 | 0.00 | - | 2 | 90 | 17.50% |
| AAPL261218P00195000 | 2024-05-30 1:30PM EDT | 2026-12-18 | 22.05 | 22.10 | 23.10 | +0.30 | +1.38% | 1 | 289 | 17.38% |
