認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00040000 | 2024-07-29 3:52PM EDT | 40.00 | 179.33 | 186.00 | 189.30 | 0.00 | - | - | 1 | 199.99% |
| AAPL250321C00050000 | 2024-08-02 10:02AM EDT | 50.00 | 175.90 | 178.55 | 181.40 | 0.00 | - | 1 | 93 | 190.84% |
| AAPL250321C00055000 | 2024-07-15 3:35PM EDT | 55.00 | 181.05 | 166.60 | 169.30 | 0.00 | - | 1 | 2 | 119.80% |
| AAPL250321C00060000 | 2024-07-01 9:55AM EDT | 60.00 | 154.36 | 162.25 | 165.85 | 0.00 | - | 1 | 10 | 123.90% |
| AAPL250321C00065000 | 2024-07-15 12:30PM EDT | 65.00 | 172.20 | 156.90 | 159.65 | 0.00 | - | 24 | 25 | 109.42% |
| AAPL250321C00070000 | 2024-08-09 9:51AM EDT | 70.00 | 144.50 | 150.70 | 154.05 | 0.00 | - | 36 | 128 | 93.68% |
| AAPL250321C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 139.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250321C00080000 | 2024-06-12 9:37AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL250321C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 117.81 | 144.55 | 145.40 | 0.00 | - | 1 | 192 | 126.30% |
| AAPL250321C00090000 | 2024-08-13 12:28PM EDT | 90.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| AAPL250321C00095000 | 2024-07-10 9:30AM EDT | 95.00 | 137.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250321C00100000 | 2024-08-21 11:44AM EDT | 100.00 | 129.17 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| AAPL250321C00105000 | 2024-08-05 10:14AM EDT | 105.00 | 107.85 | 117.10 | 119.85 | 0.00 | - | 1 | 143 | 71.30% |
| AAPL250321C00110000 | 2024-08-22 11:45AM EDT | 110.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| AAPL250321C00115000 | 2024-08-09 2:21PM EDT | 115.00 | 103.69 | 107.50 | 110.25 | 0.00 | - | 37 | 49 | 66.09% |
| AAPL250321C00120000 | 2024-09-06 2:04PM EDT | 120.00 | 103.28 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| AAPL250321C00125000 | 2024-08-27 3:18PM EDT | 125.00 | 106.86 | 0.00 | 0.00 | 0.00 | - | 45 | 161 | 0.00% |
| AAPL250321C00130000 | 2024-08-16 3:31PM EDT | 130.00 | 99.68 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 0.00% |
| AAPL250321C00135000 | 2024-09-03 12:18PM EDT | 135.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| AAPL250321C00140000 | 2024-08-29 11:57AM EDT | 140.00 | 95.77 | 0.00 | 0.00 | 0.00 | - | 5 | 528 | 0.00% |
| AAPL250321C00145000 | 2024-08-08 9:47AM EDT | 145.00 | 70.16 | 79.55 | 81.05 | 0.00 | - | 4 | 113 | 51.85% |
| AAPL250321C00150000 | 2024-09-06 11:29AM EDT | 150.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| AAPL250321C00155000 | 2024-08-13 1:46PM EDT | 155.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,474 | 0.00% |
| AAPL250321C00160000 | 2024-09-06 1:38PM EDT | 160.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 266 | 3,562 | 0.00% |
| AAPL250321C00165000 | 2024-09-05 10:35AM EDT | 165.00 | 65.69 | 0.00 | 0.00 | 0.00 | - | 3 | 974 | 0.00% |
| AAPL250321C00170000 | 2024-09-06 1:10PM EDT | 170.00 | 57.84 | 0.00 | 0.00 | 0.00 | - | 14 | 1,876 | 0.00% |
| AAPL250321C00175000 | 2024-09-06 12:14PM EDT | 175.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,542 | 0.00% |
| AAPL250321C00180000 | 2024-09-06 2:43PM EDT | 180.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 16 | 3,972 | 0.00% |
| AAPL250321C00185000 | 2024-09-06 12:14PM EDT | 185.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6,831 | 0.00% |
| AAPL250321C00190000 | 2024-09-06 1:21PM EDT | 190.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 18 | 6,678 | 0.00% |
| AAPL250321C00195000 | 2024-09-06 10:26AM EDT | 195.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7,230 | 0.00% |
| AAPL250321C00200000 | 2024-09-06 2:43PM EDT | 200.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 32 | 10,670 | 0.00% |
| AAPL250321C00205000 | 2024-09-06 12:50PM EDT | 205.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 3 | 8,694 | 0.00% |
| AAPL250321C00210000 | 2024-09-06 3:46PM EDT | 210.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 42 | 9,013 | 0.00% |
| AAPL250321C00215000 | 2024-09-06 9:54AM EDT | 215.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 60 | 3,036 | 0.00% |
| AAPL250321C00220000 | 2024-09-06 3:23PM EDT | 220.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 57 | 7,474 | 0.00% |
| AAPL250321C00225000 | 2024-09-06 3:55PM EDT | 225.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 18 | 7,560 | 0.78% |
| AAPL250321C00230000 | 2024-09-06 3:57PM EDT | 230.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 775 | 8,828 | 1.56% |
| AAPL250321C00235000 | 2024-09-06 3:55PM EDT | 235.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 28 | 8,182 | 1.56% |
| AAPL250321C00240000 | 2024-09-06 3:55PM EDT | 240.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 43 | 3,456 | 3.13% |
| AAPL250321C00245000 | 2024-09-06 3:55PM EDT | 245.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 103 | 3,327 | 3.13% |
| AAPL250321C00250000 | 2024-09-06 3:56PM EDT | 250.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 451 | 16,140 | 3.13% |
| AAPL250321C00260000 | 2024-09-06 3:13PM EDT | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 59 | 10,264 | 6.25% |
| AAPL250321C00270000 | 2024-09-06 3:54PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,201 | 8,233 | 6.25% |
| AAPL250321C00280000 | 2024-09-06 3:45PM EDT | 280.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 249 | 2,288 | 6.25% |
| AAPL250321C00290000 | 2024-09-05 3:45PM EDT | 290.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,600 | 6.25% |
| AAPL250321C00300000 | 2024-09-06 2:33PM EDT | 300.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 56 | 2,246 | 6.25% |
| AAPL250321C00310000 | 2024-09-06 3:34PM EDT | 310.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 163 | 17,413 | 12.50% |
| AAPL250321C00320000 | 2024-09-06 9:45AM EDT | 320.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5,227 | 12.50% |
| AAPL250321C00330000 | 2024-09-05 3:48PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,137 | 12.50% |
| AAPL250321C00340000 | 2024-09-06 10:18AM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 200 | 1,360 | 12.50% |
| AAPL250321C00350000 | 2024-09-06 3:42PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 2,755 | 12.50% |
| AAPL250321C00360000 | 2024-09-06 9:30AM EDT | 360.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 12.50% |
| AAPL250321C00370000 | 2024-09-06 10:44AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 12.50% |
| AAPL250321C00380000 | 2024-09-06 1:58PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 13,414 | 12.50% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00005000 | 2024-08-19 11:44AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 5,030 | 50.00% |
| AAPL250321P00010000 | 2024-09-03 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL250321P00015000 | 2024-09-03 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| AAPL250321P00020000 | 2024-09-04 3:05PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 50.00% |
| AAPL250321P00025000 | 2024-08-07 10:56AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 9 | 99.61% |
| AAPL250321P00030000 | 2024-09-04 3:05PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AAPL250321P00035000 | 2024-09-03 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL250321P00040000 | 2024-09-06 3:04PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
| AAPL250321P00050000 | 2024-08-30 11:58AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 640 | 50.00% |
| AAPL250321P00055000 | 2024-08-19 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 865 | 50.00% |
| AAPL250321P00060000 | 2024-07-24 12:32PM EDT | 60.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 20 | 382 | 63.87% |
| AAPL250321P00065000 | 2024-09-06 10:51AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 25.00% |
| AAPL250321P00070000 | 2024-08-05 12:25PM EDT | 70.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 245 | 60.74% |
| AAPL250321P00075000 | 2024-08-15 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 25.00% |
| AAPL250321P00080000 | 2024-08-19 3:34PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 25.00% |
| AAPL250321P00085000 | 2024-08-09 3:47PM EDT | 85.00 | 0.18 | 0.08 | 0.21 | 0.00 | - | 10 | 60 | 54.49% |
| AAPL250321P00090000 | 2024-08-20 11:18AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| AAPL250321P00095000 | 2024-08-23 9:39AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,013 | 25.00% |
| AAPL250321P00100000 | 2024-09-06 1:17PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 411 | 1,738 | 25.00% |
| AAPL250321P00105000 | 2024-09-05 9:33AM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 316 | 424 | 25.00% |
| AAPL250321P00110000 | 2024-08-22 12:39PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 802 | 25.00% |
| AAPL250321P00115000 | 2024-09-06 3:54PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 77 | 5,006 | 12.50% |
| AAPL250321P00120000 | 2024-09-06 12:02PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 64 | 1,889 | 12.50% |
| AAPL250321P00125000 | 2024-09-06 11:50AM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 92 | 1,801 | 12.50% |
| AAPL250321P00130000 | 2024-09-06 12:02PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 207 | 5,145 | 12.50% |
| AAPL250321P00135000 | 2024-09-06 10:43AM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3,123 | 12.50% |
| AAPL250321P00140000 | 2024-09-06 3:44PM EDT | 140.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 239 | 2,261 | 12.50% |
| AAPL250321P00145000 | 2024-09-06 3:55PM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,796 | 12.50% |
| AAPL250321P00150000 | 2024-09-06 12:10PM EDT | 150.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 36 | 9,775 | 12.50% |
| AAPL250321P00155000 | 2024-09-06 10:51AM EDT | 155.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 16 | 6,514 | 12.50% |
| AAPL250321P00160000 | 2024-09-06 3:55PM EDT | 160.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 5,264 | 12.50% |
| AAPL250321P00165000 | 2024-09-06 12:33PM EDT | 165.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 86 | 9,257 | 6.25% |
| AAPL250321P00170000 | 2024-09-06 1:25PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 337 | 11,920 | 6.25% |
| AAPL250321P00175000 | 2024-09-06 3:00PM EDT | 175.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 4,206 | 6.25% |
| AAPL250321P00180000 | 2024-09-06 1:55PM EDT | 180.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 165 | 15,965 | 6.25% |
| AAPL250321P00185000 | 2024-09-06 3:26PM EDT | 185.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 183 | 5,196 | 6.25% |
| AAPL250321P00190000 | 2024-09-06 3:35PM EDT | 190.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 298 | 6,664 | 3.13% |
| AAPL250321P00195000 | 2024-09-06 3:26PM EDT | 195.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 141 | 4,225 | 3.13% |
| AAPL250321P00200000 | 2024-09-06 2:56PM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 511 | 6,658 | 3.13% |
| AAPL250321P00205000 | 2024-09-06 2:55PM EDT | 205.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 9,870 | 3.13% |
| AAPL250321P00210000 | 2024-09-06 3:53PM EDT | 210.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 507 | 7,239 | 1.56% |
| AAPL250321P00215000 | 2024-09-06 2:50PM EDT | 215.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 350 | 2,617 | 0.78% |
| AAPL250321P00220000 | 2024-09-06 2:54PM EDT | 220.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 335 | 5,249 | 0.20% |
| AAPL250321P00225000 | 2024-09-06 2:11PM EDT | 225.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 313 | 1,936 | 0.00% |
| AAPL250321P00230000 | 2024-09-06 3:35PM EDT | 230.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 23 | 1,199 | 0.00% |
| AAPL250321P00235000 | 2024-09-04 10:40AM EDT | 235.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 0.00% |
| AAPL250321P00240000 | 2024-09-06 3:26PM EDT | 240.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 21 | 271 | 0.00% |
| AAPL250321P00245000 | 2024-09-05 2:49PM EDT | 245.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| AAPL250321P00250000 | 2024-09-06 1:02PM EDT | 250.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 0.00% |
| AAPL250321P00260000 | 2024-09-06 11:34AM EDT | 260.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AAPL250321P00270000 | 2024-09-04 12:11PM EDT | 270.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 280.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00290000 | 2024-09-04 9:40AM EDT | 290.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00300000 | 2024-06-14 12:15PM EDT | 300.00 | 87.89 | 67.90 | 70.60 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250321P00340000 | 2024-07-05 10:58AM EDT | 340.00 | 115.60 | 118.60 | 121.55 | 0.00 | - | 4 | 0 | 39.83% |
| AAPL250321P00350000 | 2024-08-30 3:37PM EDT | 350.00 | 121.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00380000 | 2024-08-01 11:57AM EDT | 380.00 | 159.55 | 150.35 | 152.40 | 0.00 | - | 1 | 0 | 0.00% |
