認購期權範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00005000 | 2024-07-22 3:54PM EDT | 5.00 | 219.09 | 211.65 | 213.65 | 0.00 | - | 2 | 3 | 884.38% |
| AAPL240816C00015000 | 2024-07-16 12:16PM EDT | 15.00 | 218.30 | 201.65 | 203.70 | 0.00 | - | - | 6 | 587.89% |
| AAPL240816C00050000 | 2024-06-13 3:47PM EDT | 50.00 | 164.65 | 179.70 | 181.90 | 0.00 | - | 10 | 15 | 657.32% |
| AAPL240816C00080000 | 2024-07-11 11:06AM EDT | 80.00 | 147.30 | 136.80 | 139.65 | 0.00 | - | 2 | 84 | 187.70% |
| AAPL240816C00085000 | 2024-06-10 10:13AM EDT | 85.00 | 111.38 | 145.65 | 146.35 | 0.00 | - | 10 | 42 | 434.64% |
| AAPL240816C00090000 | 2024-07-17 3:54PM EDT | 90.00 | 139.24 | 126.85 | 129.70 | 0.00 | - | 4 | 56 | 171.19% |
| AAPL240816C00095000 | 2024-06-21 3:55PM EDT | 95.00 | 113.80 | 128.10 | 131.05 | 0.00 | - | 4 | 13 | 307.50% |
| AAPL240816C00100000 | 2024-07-26 1:26PM EDT | 100.00 | 119.40 | 116.85 | 119.70 | -0.50 | -0.42% | 11 | 94 | 152.34% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 105.00 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL240816C00110000 | 2024-07-26 11:21AM EDT | 110.00 | 107.97 | 106.90 | 108.90 | -6.88 | -5.99% | 1 | 424 | 162.11% |
| AAPL240816C00115000 | 2024-07-09 10:30AM EDT | 115.00 | 114.16 | 101.85 | 104.80 | 0.00 | - | 5 | 35 | 130.08% |
| AAPL240816C00120000 | 2024-07-19 2:51PM EDT | 120.00 | 104.61 | 97.85 | 98.90 | 0.00 | - | 7 | 62 | 124.81% |
| AAPL240816C00125000 | 2024-06-14 11:23AM EDT | 125.00 | 89.90 | 104.95 | 107.30 | 0.00 | - | 1 | 26 | 288.40% |
| AAPL240816C00130000 | 2024-07-25 10:09AM EDT | 130.00 | 85.07 | 86.95 | 88.90 | 0.00 | - | 20 | 312 | 127.05% |
| AAPL240816C00135000 | 2024-07-25 12:00PM EDT | 135.00 | 84.70 | 81.95 | 83.95 | 0.00 | - | 1 | 142 | 120.31% |
| AAPL240816C00140000 | 2024-07-24 9:49AM EDT | 140.00 | 81.41 | 77.00 | 79.85 | 0.00 | - | 38 | 497 | 97.75% |
| AAPL240816C00145000 | 2024-07-26 9:47AM EDT | 145.00 | 72.29 | 72.20 | 74.95 | -1.11 | -1.51% | 1 | 514 | 95.65% |
| AAPL240816C00150000 | 2024-07-25 10:20AM EDT | 150.00 | 65.75 | 67.95 | 69.05 | 0.00 | - | 10 | 1,251 | 86.72% |
| AAPL240816C00155000 | 2024-07-26 9:48AM EDT | 155.00 | 62.24 | 62.20 | 63.95 | -7.56 | -10.83% | 2 | 640 | 62.89% |
| AAPL240816C00160000 | 2024-07-26 3:56PM EDT | 160.00 | 58.00 | 57.80 | 59.10 | -2.57 | -4.24% | 53 | 913 | 72.51% |
| AAPL240816C00165000 | 2024-07-26 9:48AM EDT | 165.00 | 52.20 | 53.10 | 54.50 | -1.97 | -3.64% | 13 | 813 | 73.97% |
| AAPL240816C00170000 | 2024-07-26 3:26PM EDT | 170.00 | 49.12 | 48.05 | 49.25 | +3.37 | +7.37% | 21 | 2,648 | 64.67% |
| AAPL240816C00175000 | 2024-07-26 3:35PM EDT | 175.00 | 43.08 | 43.15 | 44.30 | -2.20 | -4.86% | 207 | 5,689 | 59.79% |
| AAPL240816C00180000 | 2024-07-26 3:24PM EDT | 180.00 | 37.90 | 38.25 | 39.30 | -1.86 | -4.68% | 26 | 8,247 | 54.37% |
| AAPL240816C00185000 | 2024-07-26 3:22PM EDT | 185.00 | 33.99 | 33.20 | 34.40 | -0.21 | -0.61% | 57 | 11,991 | 55.91% |
| AAPL240816C00190000 | 2024-07-26 2:41PM EDT | 190.00 | 28.93 | 28.50 | 29.65 | -0.72 | -2.43% | 190 | 23,645 | 51.54% |
| AAPL240816C00195000 | 2024-07-26 3:37PM EDT | 195.00 | 23.68 | 23.75 | 24.75 | -1.66 | -6.55% | 69 | 24,627 | 45.39% |
| AAPL240816C00197500 | 2024-07-26 9:59AM EDT | 197.50 | 22.00 | 21.30 | 22.40 | -2.05 | -8.52% | 3 | - | 43.02% |
| AAPL240816C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 19.35 | 19.40 | 19.90 | -0.10 | -0.51% | 372 | 23,227 | 39.36% |
| AAPL240816C00202500 | 2024-07-26 3:30PM EDT | 202.50 | 17.65 | 16.90 | 17.75 | -0.45 | -2.49% | 45 | - | 38.12% |
| AAPL240816C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 14.93 | 15.20 | 15.55 | -0.82 | -5.21% | 452 | 12,479 | 36.17% |
| AAPL240816C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 11.35 | 11.40 | 11.90 | -0.25 | -2.16% | 1,474 | 31,424 | 35.34% |
| AAPL240816C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 8.17 | 8.15 | 8.50 | -0.08 | -0.97% | 1,391 | 26,474 | 33.41% |
| AAPL240816C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 5.55 | 5.50 | 5.85 | -0.15 | -2.63% | 5,675 | 27,133 | 32.56% |
| AAPL240816C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 3.50 | 3.45 | 3.60 | -0.15 | -4.11% | 7,601 | 40,154 | 30.79% |
| AAPL240816C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 2.00 | 1.96 | 2.12 | -0.22 | -9.91% | 16,054 | 51,572 | 29.98% |
| AAPL240816C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 1.08 | 1.04 | 1.11 | -0.17 | -13.60% | 3,573 | 30,290 | 28.93% |
| AAPL240816C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 0.57 | 0.55 | 0.59 | -0.11 | -16.18% | 3,352 | 30,018 | 28.83% |
| AAPL240816C00245000 | 2024-07-26 3:50PM EDT | 245.00 | 0.30 | 0.30 | 0.34 | -0.09 | -23.08% | 1,572 | 19,903 | 29.59% |
| AAPL240816C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 3,267 | 46,271 | 30.18% |
| AAPL240816C00255000 | 2024-07-26 3:52PM EDT | 255.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 825 | 7,192 | 31.40% |
| AAPL240816C00260000 | 2024-07-26 3:32PM EDT | 260.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 306 | 13,643 | 33.79% |
| AAPL240816C00265000 | 2024-07-26 3:46PM EDT | 265.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 82 | 1,763 | 34.47% |
| AAPL240816C00270000 | 2024-07-26 3:18PM EDT | 270.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 311 | 4,365 | 36.52% |
| AAPL240816C00275000 | 2024-07-26 3:44PM EDT | 275.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 64 | 3,560 | 38.28% |
| AAPL240816C00280000 | 2024-07-26 10:53AM EDT | 280.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 162 | 2,881 | 39.45% |
| AAPL240816C00285000 | 2024-07-26 3:36PM EDT | 285.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 2 | 630 | 54.15% |
| AAPL240816C00290000 | 2024-07-26 9:30AM EDT | 290.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 95 | 2,996 | 42.58% |
| AAPL240816C00295000 | 2024-07-26 9:30AM EDT | 295.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 280 | 44.92% |
| AAPL240816C00300000 | 2024-07-26 10:37AM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,281 | 46.88% |
| AAPL240816C00305000 | 2024-07-25 2:24PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 49.22% |
| AAPL240816C00310000 | 2024-07-24 10:58AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,205 | 51.56% |
| AAPL240816C00315000 | 2024-07-25 10:13AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 399 | 50.00% |
| AAPL240816C00320000 | 2024-07-26 2:17PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 2,322 | 52.34% |
| AAPL240816C00330000 | 2024-07-26 12:32PM EDT | 330.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 1,506 | 60.55% |
| AAPL240816C00340000 | 2024-07-25 11:32AM EDT | 340.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 65 | 3,963 | 65.63% |
| AAPL240816C00350000 | 2024-07-23 11:26AM EDT | 350.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,192 | 79.10% |
| AAPL240816C00360000 | 2024-07-24 11:46AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,324 | 66.41% |
| AAPL240816C00370000 | 2024-07-25 12:18PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,662 | 65.63% |
認沽盤範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00020000 | 2024-03-22 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 300.00% |
| AAPL240816P00025000 | 2024-05-14 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 268.75% |
| AAPL240816P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 225.00% |
| AAPL240816P00050000 | 2024-07-22 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 193.75% |
| AAPL240816P00080000 | 2024-06-03 3:41PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL240816P00085000 | 2024-07-22 1:19PM EDT | 85.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 721 | 158.59% |
| AAPL240816P00090000 | 2024-07-23 1:19PM EDT | 90.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 365 | 149.61% |
| AAPL240816P00095000 | 2024-07-26 2:47PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 165 | 106.25% |
| AAPL240816P00100000 | 2024-07-25 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 504 | 131.25% |
| AAPL240816P00105000 | 2024-07-25 9:52AM EDT | 105.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 20 | 107 | 143.55% |
| AAPL240816P00110000 | 2024-07-26 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 386 | 118.36% |
| AAPL240816P00115000 | 2024-07-24 3:39PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 568 | 2,917 | 87.50% |
| AAPL240816P00120000 | 2024-07-26 3:51PM EDT | 120.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 793 | 89.84% |
| AAPL240816P00125000 | 2024-07-26 11:31AM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 179 | 2,540 | 84.38% |
| AAPL240816P00130000 | 2024-07-26 11:10AM EDT | 130.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 535 | 1,919 | 77.34% |
| AAPL240816P00135000 | 2024-07-26 12:10PM EDT | 135.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 200 | 2,715 | 74.61% |
| AAPL240816P00140000 | 2024-07-26 1:52PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 81 | 8,091 | 72.07% |
| AAPL240816P00145000 | 2024-07-26 3:50PM EDT | 145.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 30 | 4,062 | 67.58% |
| AAPL240816P00150000 | 2024-07-26 2:56PM EDT | 150.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 22 | 9,130 | 63.67% |
| AAPL240816P00155000 | 2024-07-26 2:56PM EDT | 155.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 108 | 2,670 | 59.57% |
| AAPL240816P00160000 | 2024-07-26 12:24PM EDT | 160.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 10 | 6,751 | 55.86% |
| AAPL240816P00165000 | 2024-07-26 2:16PM EDT | 165.00 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 90 | 11,946 | 52.93% |
| AAPL240816P00170000 | 2024-07-26 3:40PM EDT | 170.00 | 0.13 | 0.14 | 0.15 | -0.05 | -27.78% | 2,796 | 11,896 | 49.51% |
| AAPL240816P00175000 | 2024-07-26 3:41PM EDT | 175.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 812 | 10,206 | 45.70% |
| AAPL240816P00180000 | 2024-07-26 3:54PM EDT | 180.00 | 0.24 | 0.22 | 0.26 | -0.06 | -20.00% | 1,634 | 42,905 | 43.21% |
| AAPL240816P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 2,369 | 27,369 | 39.45% |
| AAPL240816P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 0.47 | 0.42 | 0.46 | -0.12 | -20.34% | 16,708 | 37,196 | 36.74% |
| AAPL240816P00195000 | 2024-07-26 3:58PM EDT | 195.00 | 0.72 | 0.66 | 0.71 | -0.20 | -21.74% | 1,979 | 18,376 | 34.57% |
| AAPL240816P00197500 | 2024-07-26 3:18PM EDT | 197.50 | 0.89 | 0.80 | 0.90 | +0.02 | +2.30% | 87 | - | 33.67% |
| AAPL240816P00200000 | 2024-07-26 3:58PM EDT | 200.00 | 1.18 | 1.10 | 1.15 | -0.25 | -17.48% | 3,083 | 36,689 | 32.87% |
| AAPL240816P00202500 | 2024-07-26 3:59PM EDT | 202.50 | 1.52 | 1.34 | 1.50 | -0.27 | -15.08% | 209 | - | 32.37% |
| AAPL240816P00205000 | 2024-07-26 3:59PM EDT | 205.00 | 1.95 | 1.83 | 1.99 | -0.32 | -14.10% | 5,166 | 24,219 | 32.25% |
| AAPL240816P00210000 | 2024-07-26 3:57PM EDT | 210.00 | 3.20 | 3.00 | 3.20 | -0.35 | -9.86% | 8,340 | 22,578 | 31.31% |
| AAPL240816P00215000 | 2024-07-26 3:57PM EDT | 215.00 | 4.88 | 4.70 | 4.90 | -0.32 | -6.15% | 2,951 | 18,115 | 30.27% |
| AAPL240816P00220000 | 2024-07-26 3:59PM EDT | 220.00 | 7.31 | 7.00 | 7.20 | -0.29 | -3.82% | 1,787 | 11,505 | 29.25% |
| AAPL240816P00225000 | 2024-07-26 3:53PM EDT | 225.00 | 10.20 | 9.40 | 10.35 | 0.00 | - | 371 | 9,893 | 29.29% |
| AAPL240816P00230000 | 2024-07-26 3:56PM EDT | 230.00 | 13.99 | 13.20 | 14.00 | +0.03 | +0.21% | 315 | 10,155 | 28.99% |
| AAPL240816P00235000 | 2024-07-26 1:43PM EDT | 235.00 | 17.55 | 17.25 | 18.15 | -0.45 | -2.50% | 43 | 7,295 | 28.93% |
| AAPL240816P00240000 | 2024-07-26 3:34PM EDT | 240.00 | 22.61 | 21.55 | 22.55 | +0.79 | +3.62% | 39 | 1,835 | 27.86% |
| AAPL240816P00245000 | 2024-07-25 1:46PM EDT | 245.00 | 25.20 | 25.95 | 28.25 | 0.00 | - | 29 | 319 | 40.15% |
| AAPL240816P00250000 | 2024-07-26 12:18PM EDT | 250.00 | 31.25 | 30.85 | 33.20 | -0.15 | -0.48% | 4 | 0 | 44.41% |
| AAPL240816P00255000 | 2024-07-16 12:45PM EDT | 255.00 | 22.42 | 36.40 | 37.50 | 0.00 | - | 8 | 2 | 39.65% |
| AAPL240816P00260000 | 2024-07-25 9:49AM EDT | 260.00 | 43.85 | 40.85 | 43.20 | 0.00 | - | 1 | 1 | 53.25% |
| AAPL240816P00275000 | 2024-07-15 3:46PM EDT | 275.00 | 41.03 | 55.70 | 58.25 | 0.00 | - | 2 | 0 | 65.92% |
| AAPL240816P00330000 | 2024-07-11 3:55PM EDT | 330.00 | 102.00 | 110.85 | 113.20 | 0.00 | - | - | 0 | 101.25% |
| AAPL240816P00370000 | 2024-06-25 2:14PM EDT | 370.00 | 159.85 | 151.75 | 153.05 | 0.00 | - | - | 0 | 101.51% |
