認購期權範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 82.52% |
| AAPL250221C00115000 | 2024-09-30 11:02AM EDT | 115.00 | 118.64 | 113.40 | 114.05 | 0.00 | - | 1 | 5 | 71.63% |
| AAPL250221C00120000 | 2024-09-16 10:12AM EDT | 120.00 | 99.12 | 108.50 | 109.15 | 0.00 | - | - | 1 | 68.54% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 125.00 | 104.08 | 103.65 | 104.30 | 0.00 | - | 14 | 27 | 65.88% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 130.00 | 89.50 | 98.80 | 99.50 | 0.00 | - | 14 | 14 | 63.39% |
| AAPL250221C00140000 | 2024-10-03 10:34AM EDT | 140.00 | 87.56 | 89.05 | 90.40 | -0.56 | -0.64% | 1 | 3 | 59.62% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 145.00 | 87.52 | 84.20 | 85.30 | 0.00 | - | - | 1 | 56.26% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 150.00 | 78.65 | 79.40 | 80.10 | 0.00 | - | 1 | 16 | 52.86% |
| AAPL250221C00155000 | 2024-10-03 9:53AM EDT | 155.00 | 74.10 | 73.95 | 75.85 | 0.00 | - | 1 | 2 | 50.24% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 160.00 | 75.10 | 69.25 | 71.00 | 0.00 | - | 31 | 35 | 51.54% |
| AAPL250221C00165000 | 2024-09-13 12:47PM EDT | 165.00 | 62.75 | 64.55 | 66.25 | 0.00 | - | 1 | 16 | 49.07% |
| AAPL250221C00170000 | 2024-10-04 3:56PM EDT | 170.00 | 60.75 | 60.20 | 61.20 | +1.60 | +2.70% | 12 | 75 | 45.54% |
| AAPL250221C00175000 | 2024-10-01 1:58PM EDT | 175.00 | 55.53 | 55.40 | 56.65 | +0.91 | +1.67% | 3 | 77 | 43.73% |
| AAPL250221C00180000 | 2024-10-04 3:08PM EDT | 180.00 | 50.35 | 51.00 | 52.00 | +0.79 | +1.59% | 3 | 145 | 41.49% |
| AAPL250221C00185000 | 2024-10-04 11:16AM EDT | 185.00 | 45.20 | 46.50 | 47.40 | +0.65 | +1.46% | 1 | 45 | 39.32% |
| AAPL250221C00190000 | 2024-10-04 1:11PM EDT | 190.00 | 41.15 | 42.35 | 42.70 | +0.15 | +0.37% | 1 | 289 | 36.78% |
| AAPL250221C00195000 | 2024-10-03 11:28AM EDT | 195.00 | 36.58 | 38.00 | 38.40 | 0.00 | - | 1 | 694 | 35.17% |
| AAPL250221C00200000 | 2024-10-04 12:07PM EDT | 200.00 | 32.90 | 33.90 | 34.40 | +1.05 | +3.30% | 5 | 398 | 34.04% |
| AAPL250221C00205000 | 2024-10-04 1:38PM EDT | 205.00 | 28.65 | 29.90 | 30.45 | +0.50 | +1.78% | 2 | 239 | 32.73% |
| AAPL250221C00210000 | 2024-10-04 3:57PM EDT | 210.00 | 26.30 | 26.10 | 26.60 | +0.60 | +2.33% | 31 | 1,193 | 31.35% |
| AAPL250221C00215000 | 2024-10-04 10:21AM EDT | 215.00 | 21.65 | 22.50 | 23.05 | +0.62 | +2.95% | 1 | 685 | 30.24% |
| AAPL250221C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 19.40 | 19.25 | 19.55 | +0.45 | +2.37% | 107 | 1,177 | 28.87% |
| AAPL250221C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 16.35 | 16.20 | 16.40 | +0.40 | +2.51% | 89 | 1,837 | 27.77% |
| AAPL250221C00230000 | 2024-10-04 3:27PM EDT | 230.00 | 13.35 | 13.45 | 13.60 | +1.09 | +8.89% | 134 | 1,469 | 26.87% |
| AAPL250221C00235000 | 2024-10-04 3:21PM EDT | 235.00 | 10.80 | 10.95 | 11.10 | +0.69 | +6.82% | 83 | 1,965 | 26.04% |
| AAPL250221C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 8.80 | 8.75 | 8.90 | +0.80 | +10.00% | 77 | 2,886 | 25.27% |
| AAPL250221C00245000 | 2024-10-04 1:42PM EDT | 245.00 | 6.50 | 6.90 | 7.05 | -0.22 | -3.27% | 7 | 1,389 | 24.65% |
| AAPL250221C00250000 | 2024-10-04 3:33PM EDT | 250.00 | 5.29 | 5.35 | 5.50 | +0.07 | +1.34% | 253 | 1,732 | 24.12% |
| AAPL250221C00255000 | 2024-10-04 3:50PM EDT | 255.00 | 4.10 | 4.10 | 4.20 | +0.30 | +7.89% | 3 | 2,311 | 23.58% |
| AAPL250221C00260000 | 2024-10-04 3:40PM EDT | 260.00 | 3.10 | 3.10 | 3.20 | +0.19 | +6.53% | 83 | 2,281 | 23.24% |
| AAPL250221C00265000 | 2024-10-04 9:31AM EDT | 265.00 | 2.40 | 2.34 | 2.42 | +0.04 | +1.69% | 14 | 2,725 | 22.97% |
| AAPL250221C00270000 | 2024-10-04 3:49PM EDT | 270.00 | 1.74 | 1.75 | 1.81 | -0.04 | -2.25% | 34 | 2,920 | 22.75% |
| AAPL250221C00275000 | 2024-10-04 3:57PM EDT | 275.00 | 1.34 | 1.30 | 1.36 | +0.08 | +6.35% | 95 | 432 | 22.66% |
| AAPL250221C00280000 | 2024-10-04 1:22PM EDT | 280.00 | 0.93 | 0.96 | 1.02 | -0.01 | -1.06% | 6 | 419 | 22.60% |
| AAPL250221C00285000 | 2024-10-03 1:06PM EDT | 285.00 | 0.70 | 0.72 | 0.77 | 0.00 | - | 25 | 263 | 22.62% |
| AAPL250221C00290000 | 2024-10-03 10:16AM EDT | 290.00 | 0.59 | 0.54 | 0.59 | -0.02 | -3.28% | 1 | 123 | 22.74% |
| AAPL250221C00295000 | 2024-09-26 2:46PM EDT | 295.00 | 0.58 | 0.41 | 0.45 | 0.00 | - | 1 | 58 | 22.85% |
| AAPL250221C00300000 | 2024-10-04 2:24PM EDT | 300.00 | 0.32 | 0.31 | 0.36 | -0.05 | -13.51% | 2 | 708 | 23.15% |
| AAPL250221C00305000 | 2024-10-02 10:31AM EDT | 305.00 | 0.32 | 0.25 | 0.29 | 0.00 | - | 2 | 34 | 23.44% |
| AAPL250221C00310000 | 2024-10-04 12:08PM EDT | 310.00 | 0.22 | 0.20 | 0.23 | -0.07 | -24.14% | 51 | 124 | 23.68% |
| AAPL250221C00315000 | 2024-09-30 3:24PM EDT | 315.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 9 | 101 | 24.02% |
| AAPL250221C00320000 | 2024-10-02 11:19AM EDT | 320.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 3 | 135 | 24.41% |
| AAPL250221C00325000 | 2024-09-30 10:22AM EDT | 325.00 | 0.21 | 0.10 | 0.14 | 0.00 | - | 1 | 4 | 24.90% |
| AAPL250221C00330000 | 2024-10-01 10:13AM EDT | 330.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 4 | 20 | 25.34% |
| AAPL250221C00335000 | 2024-10-01 9:34AM EDT | 335.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 3 | 25.64% |
| AAPL250221C00340000 | 2024-10-01 10:41AM EDT | 340.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 10 | 3 | 26.17% |
| AAPL250221C00345000 | 2024-09-26 3:33PM EDT | 345.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 16 | 26.61% |
| AAPL250221C00350000 | 2024-09-30 11:19AM EDT | 350.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 6 | 27.00% |
| AAPL250221C00355000 | 2024-09-30 11:42AM EDT | 355.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 101 | 107 | 27.74% |
| AAPL250221C00360000 | 2024-09-18 1:30PM EDT | 360.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 8 | 28.03% |
| AAPL250221C00365000 | 2024-10-03 12:56PM EDT | 365.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 761 | 1,401 | 28.81% |
| AAPL250221C00375000 | 2024-10-04 3:41PM EDT | 375.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 5 | 1,313 | 29.69% |
| AAPL250221C00380000 | 2024-10-03 12:53PM EDT | 380.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 1,101 | 29.69% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 3 | 43 | 53.32% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 105.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 26 | 37 | 51.37% |
| AAPL250221P00110000 | 2024-09-30 2:30PM EDT | 110.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 7 | 10 | 50.39% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 115.00 | 0.13 | 0.15 | 0.19 | 0.00 | - | 5 | 14 | 48.24% |
| AAPL250221P00120000 | 2024-10-02 2:36PM EDT | 120.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 100 | 108 | 46.39% |
| AAPL250221P00125000 | 2024-09-25 9:30AM EDT | 125.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 1 | 9 | 44.73% |
| AAPL250221P00130000 | 2024-10-04 3:31PM EDT | 130.00 | 0.29 | 0.26 | 0.30 | +0.04 | +16.00% | 4 | 37 | 42.97% |
| AAPL250221P00135000 | 2024-09-27 1:30PM EDT | 135.00 | 0.26 | 0.31 | 0.35 | 0.00 | - | 2 | 184 | 41.31% |
| AAPL250221P00140000 | 2024-10-02 1:28PM EDT | 140.00 | 0.41 | 0.37 | 0.41 | 0.00 | - | 9 | 575 | 39.72% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 145.00 | 0.50 | 0.44 | 0.48 | 0.00 | - | 250 | 336 | 38.16% |
| AAPL250221P00150000 | 2024-10-02 9:30AM EDT | 150.00 | 0.60 | 0.52 | 0.56 | 0.00 | - | 1 | 512 | 36.62% |
| AAPL250221P00155000 | 2024-10-04 3:54PM EDT | 155.00 | 0.65 | 0.61 | 0.66 | +0.10 | +18.18% | 1 | 470 | 35.16% |
| AAPL250221P00160000 | 2024-10-03 3:39PM EDT | 160.00 | 0.89 | 0.74 | 0.79 | 0.00 | - | 121 | 658 | 33.83% |
| AAPL250221P00165000 | 2024-10-03 12:50PM EDT | 165.00 | 1.07 | 0.89 | 0.95 | 0.00 | - | 1 | 462 | 32.54% |
| AAPL250221P00170000 | 2024-10-04 3:54PM EDT | 170.00 | 1.16 | 1.09 | 1.14 | -0.11 | -8.66% | 118 | 1,822 | 31.28% |
| AAPL250221P00175000 | 2024-10-04 12:15PM EDT | 175.00 | 1.46 | 1.34 | 1.40 | -0.13 | -8.18% | 2 | 1,871 | 30.18% |
| AAPL250221P00180000 | 2024-10-04 12:31PM EDT | 180.00 | 1.87 | 1.66 | 1.72 | -0.17 | -8.33% | 1 | 919 | 29.12% |
| AAPL250221P00185000 | 2024-10-04 3:39PM EDT | 185.00 | 2.18 | 1.99 | 2.13 | -0.31 | -12.45% | 2 | 345 | 28.15% |
| AAPL250221P00190000 | 2024-10-04 12:56PM EDT | 190.00 | 2.70 | 2.56 | 2.64 | -0.48 | -15.09% | 62 | 594 | 27.22% |
| AAPL250221P00195000 | 2024-10-04 3:07PM EDT | 195.00 | 3.44 | 3.15 | 3.30 | -0.20 | -5.49% | 4 | 6,190 | 26.41% |
| AAPL250221P00200000 | 2024-10-04 3:39PM EDT | 200.00 | 4.00 | 3.95 | 4.10 | -0.75 | -15.79% | 15 | 4,267 | 25.60% |
| AAPL250221P00205000 | 2024-10-04 12:23PM EDT | 205.00 | 5.45 | 4.90 | 5.05 | 0.00 | - | 1 | 2,632 | 24.76% |
| AAPL250221P00210000 | 2024-10-04 11:11AM EDT | 210.00 | 6.70 | 6.05 | 6.20 | +0.33 | +5.18% | 8 | 6,003 | 23.94% |
| AAPL250221P00215000 | 2024-10-04 3:15PM EDT | 215.00 | 8.00 | 7.40 | 7.75 | -0.65 | -7.51% | 2 | 3,265 | 23.47% |
| AAPL250221P00220000 | 2024-10-04 12:51PM EDT | 220.00 | 9.85 | 9.00 | 9.20 | -0.80 | -7.51% | 39 | 1,779 | 22.32% |
| AAPL250221P00225000 | 2024-10-04 3:28PM EDT | 225.00 | 11.25 | 10.85 | 11.05 | -0.53 | -4.50% | 155 | 1,371 | 21.39% |
| AAPL250221P00230000 | 2024-10-04 3:21PM EDT | 230.00 | 13.80 | 13.05 | 13.30 | -1.15 | -7.69% | 6 | 1,073 | 20.63% |
| AAPL250221P00235000 | 2024-10-04 9:44AM EDT | 235.00 | 16.30 | 15.30 | 15.85 | -1.55 | -8.68% | 2 | 332 | 19.79% |
| AAPL250221P00240000 | 2024-10-04 3:54PM EDT | 240.00 | 18.85 | 17.80 | 19.30 | -0.30 | -1.57% | 3 | 264 | 20.00% |
| AAPL250221P00245000 | 2024-10-04 3:07PM EDT | 245.00 | 22.93 | 21.00 | 22.65 | -0.87 | -3.66% | 5 | 391 | 19.41% |
| AAPL250221P00250000 | 2024-10-04 1:09PM EDT | 250.00 | 26.90 | 24.50 | 26.30 | -0.10 | -0.37% | 11 | 109 | 18.77% |
| AAPL250221P00255000 | 2024-10-04 3:32PM EDT | 255.00 | 29.95 | 29.20 | 31.40 | -0.95 | -3.07% | 1 | 10 | 21.20% |
| AAPL250221P00260000 | 2024-10-04 2:28PM EDT | 260.00 | 35.30 | 33.65 | 34.25 | +1.50 | +4.44% | 1 | 42 | 16.57% |
| AAPL250221P00270000 | 2024-09-23 1:37PM EDT | 270.00 | 43.45 | 41.85 | 45.20 | 0.00 | - | 1 | 0 | 23.44% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 280.00 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 290.00 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 0.00% |
