認購期權範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417C00110000 | 2024-10-08 10:42AM EDT | 110.00 | 117.95 | 120.70 | 121.40 | 0.00 | - | 121 | 243 | 71.14% |
| AAPL250417C00115000 | 2024-10-08 10:34AM EDT | 115.00 | 112.85 | 115.80 | 116.50 | 0.00 | - | 1 | 2 | 68.02% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 125.00 | 99.47 | 106.20 | 106.85 | 0.00 | - | - | 15 | 62.95% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 130.00 | 99.40 | 101.45 | 102.10 | 0.00 | - | 21 | 51 | 60.74% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 135.00 | 98.43 | 96.55 | 97.30 | 0.00 | - | 1 | 1 | 58.09% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 145.00 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 150.00 | 71.20 | 82.30 | 82.90 | 0.00 | - | 2 | 47 | 51.21% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 155.00 | 74.67 | 77.50 | 78.15 | 0.00 | - | 1 | 2 | 50.01% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 160.00 | 70.00 | 72.85 | 73.45 | 0.00 | - | 1 | 3 | 47.89% |
| AAPL250417C00165000 | 2024-10-07 1:57PM EDT | 165.00 | 64.05 | 68.20 | 68.60 | 0.00 | - | 2 | 10 | 45.30% |
| AAPL250417C00170000 | 2024-10-07 3:35PM EDT | 170.00 | 58.30 | 63.70 | 64.05 | 0.00 | - | 1 | 7 | 43.57% |
| AAPL250417C00175000 | 2024-10-08 11:45AM EDT | 175.00 | 56.70 | 59.00 | 59.40 | 0.00 | - | 1 | 19 | 41.50% |
| AAPL250417C00180000 | 2024-09-30 9:30AM EDT | 180.00 | 55.90 | 54.70 | 54.95 | 0.00 | - | 1 | 37 | 39.87% |
| AAPL250417C00185000 | 2024-10-09 11:06AM EDT | 185.00 | 50.00 | 50.35 | 50.55 | +1.96 | +4.08% | 30 | 45 | 38.26% |
| AAPL250417C00190000 | 2024-10-02 9:49AM EDT | 190.00 | 45.75 | 46.00 | 46.30 | +2.74 | +6.37% | 20 | 73 | 36.85% |
| AAPL250417C00195000 | 2024-10-09 11:25AM EDT | 195.00 | 41.70 | 41.85 | 42.10 | +3.28 | +8.54% | 1 | 202 | 35.39% |
| AAPL250417C00200000 | 2024-10-08 3:50PM EDT | 200.00 | 36.30 | 37.75 | 37.95 | +0.58 | +1.62% | 1 | 79 | 33.88% |
| AAPL250417C00205000 | 2024-10-08 12:09PM EDT | 205.00 | 31.45 | 33.80 | 34.05 | 0.00 | - | 1 | 153 | 32.65% |
| AAPL250417C00210000 | 2024-10-09 10:31AM EDT | 210.00 | 29.40 | 30.10 | 30.30 | +1.55 | +5.57% | 1 | 132 | 31.48% |
| AAPL250417C00215000 | 2024-10-08 3:48PM EDT | 215.00 | 26.05 | 26.55 | 26.80 | +1.30 | +5.25% | 1 | 596 | 30.50% |
| AAPL250417C00220000 | 2024-10-09 11:25AM EDT | 220.00 | 23.25 | 23.20 | 23.50 | +2.05 | +9.67% | 62 | 757 | 29.58% |
| AAPL250417C00225000 | 2024-10-09 10:34AM EDT | 225.00 | 19.60 | 20.10 | 20.30 | +0.75 | +3.98% | 34 | 409 | 28.54% |
| AAPL250417C00230000 | 2024-10-09 10:45AM EDT | 230.00 | 16.85 | 17.20 | 17.35 | +0.85 | +5.31% | 20 | 504 | 27.59% |
| AAPL250417C00235000 | 2024-10-07 3:40PM EDT | 235.00 | 12.25 | 14.65 | 14.80 | 0.00 | - | 7 | 744 | 26.93% |
| AAPL250417C00240000 | 2024-10-09 11:11AM EDT | 240.00 | 12.30 | 12.30 | 12.40 | +2.20 | +21.78% | 6 | 885 | 26.18% |
| AAPL250417C00245000 | 2024-10-08 11:45AM EDT | 245.00 | 9.30 | 10.20 | 10.40 | 0.00 | - | 26 | 400 | 25.70% |
| AAPL250417C00250000 | 2024-10-09 10:23AM EDT | 250.00 | 8.32 | 8.50 | 8.55 | +0.99 | +13.51% | 7 | 655 | 25.11% |
| AAPL250417C00255000 | 2024-10-08 12:23PM EDT | 255.00 | 6.05 | 6.85 | 7.00 | 0.00 | - | 2 | 613 | 24.67% |
| AAPL250417C00260000 | 2024-10-09 11:34AM EDT | 260.00 | 5.60 | 5.55 | 5.65 | +0.55 | +10.89% | 13 | 724 | 24.22% |
| AAPL250417C00265000 | 2024-10-09 10:56AM EDT | 265.00 | 4.41 | 4.45 | 4.55 | +0.86 | +24.23% | 36 | 614 | 23.89% |
| AAPL250417C00270000 | 2024-10-08 1:54PM EDT | 270.00 | 3.10 | 3.55 | 3.65 | 0.00 | - | 3 | 298 | 23.64% |
| AAPL250417C00275000 | 2024-10-08 2:03PM EDT | 275.00 | 2.52 | 2.84 | 2.90 | 0.00 | - | 48 | 233 | 23.40% |
| AAPL250417C00280000 | 2024-10-04 9:55AM EDT | 280.00 | 2.01 | 2.25 | 2.31 | 0.00 | - | 1 | 105 | 23.26% |
| AAPL250417C00285000 | 2024-10-08 1:29PM EDT | 285.00 | 1.78 | 1.78 | 1.85 | +0.22 | +14.10% | 4 | 176 | 23.20% |
| AAPL250417C00290000 | 2024-10-08 1:29PM EDT | 290.00 | 1.25 | 1.40 | 1.46 | 0.00 | - | 2 | 101 | 23.09% |
| AAPL250417C00295000 | 2024-10-09 9:51AM EDT | 295.00 | 1.04 | 1.11 | 1.16 | +0.04 | +4.00% | 2 | 9 | 23.06% |
| AAPL250417C00300000 | 2024-10-09 10:35AM EDT | 300.00 | 0.91 | 0.88 | 0.91 | +0.08 | +10.26% | 22 | 227 | 22.99% |
| AAPL250417C00305000 | 2024-10-09 10:54AM EDT | 305.00 | 0.70 | 0.71 | 0.75 | +0.06 | +9.38% | 15 | 71 | 23.17% |
| AAPL250417C00310000 | 2024-10-07 3:58PM EDT | 310.00 | 0.48 | 0.55 | 0.65 | 0.00 | - | 5 | 89 | 23.55% |
| AAPL250417C00315000 | 2024-09-27 3:34PM EDT | 315.00 | 0.58 | 0.44 | 0.54 | 0.00 | - | 2 | 13 | 23.73% |
| AAPL250417C00320000 | 2024-10-02 10:34AM EDT | 320.00 | 0.38 | 0.35 | 0.43 | 0.00 | - | 1 | 13 | 23.76% |
| AAPL250417C00325000 | 2024-10-01 9:33AM EDT | 325.00 | 0.50 | 0.28 | 0.39 | 0.00 | - | 1 | 44 | 24.27% |
| AAPL250417C00330000 | 2024-10-08 11:54AM EDT | 330.00 | 0.25 | 0.23 | 0.33 | 0.00 | - | 2 | 17 | 24.49% |
| AAPL250417C00335000 | 2024-10-03 3:37PM EDT | 335.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 1 | 432 | 24.32% |
| AAPL250417C00340000 | 2024-10-08 9:57AM EDT | 340.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 83 | 25.10% |
認沽盤範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417P00110000 | 2024-09-30 1:48PM EDT | 110.00 | 0.25 | 0.18 | 0.27 | 0.00 | - | 5 | 23 | 46.24% |
| AAPL250417P00115000 | 2024-10-08 3:47PM EDT | 115.00 | 0.30 | 0.22 | 0.31 | 0.00 | - | 1 | 11 | 44.53% |
| AAPL250417P00120000 | 2024-10-09 11:27AM EDT | 120.00 | 0.36 | 0.27 | 0.35 | +0.02 | +5.88% | 1 | 10 | 42.80% |
| AAPL250417P00125000 | 2024-10-08 3:46PM EDT | 125.00 | 0.40 | 0.32 | 0.41 | 0.00 | - | 1 | 7 | 41.33% |
| AAPL250417P00130000 | 2024-10-08 3:46PM EDT | 130.00 | 0.47 | 0.38 | 0.47 | 0.00 | - | 1 | 7 | 39.80% |
| AAPL250417P00135000 | 2024-10-08 3:46PM EDT | 135.00 | 0.54 | 0.44 | 0.55 | 0.00 | - | 1 | 12 | 38.43% |
| AAPL250417P00140000 | 2024-10-08 3:46PM EDT | 140.00 | 0.65 | 0.53 | 0.64 | 0.00 | - | 1 | 3 | 37.06% |
| AAPL250417P00145000 | 2024-10-08 3:46PM EDT | 145.00 | 0.77 | 0.64 | 0.74 | 0.00 | - | 1 | 10 | 35.68% |
| AAPL250417P00150000 | 2024-10-08 3:46PM EDT | 150.00 | 0.91 | 0.78 | 0.86 | 0.00 | - | 26 | 709 | 34.38% |
| AAPL250417P00155000 | 2024-10-08 3:46PM EDT | 155.00 | 1.07 | 0.90 | 1.01 | 0.00 | - | 2 | 177 | 33.15% |
| AAPL250417P00160000 | 2024-10-08 12:12PM EDT | 160.00 | 1.27 | 1.11 | 1.19 | 0.00 | - | 45 | 1,645 | 32.00% |
| AAPL250417P00165000 | 2024-10-09 10:59AM EDT | 165.00 | 1.39 | 1.33 | 1.38 | -0.13 | -8.55% | 1 | 212 | 30.74% |
| AAPL250417P00170000 | 2024-10-08 1:05PM EDT | 170.00 | 1.87 | 1.60 | 1.65 | 0.00 | - | 11 | 964 | 29.72% |
| AAPL250417P00175000 | 2024-10-07 3:55PM EDT | 175.00 | 2.61 | 1.94 | 1.98 | 0.00 | - | 3 | 378 | 28.76% |
| AAPL250417P00180000 | 2024-10-08 11:55AM EDT | 180.00 | 2.64 | 2.32 | 2.38 | 0.00 | - | 34 | 557 | 27.84% |
| AAPL250417P00185000 | 2024-10-08 1:09PM EDT | 185.00 | 2.93 | 2.81 | 2.86 | -0.37 | -11.21% | 1 | 71 | 26.94% |
| AAPL250417P00190000 | 2024-10-09 10:36AM EDT | 190.00 | 3.55 | 3.35 | 3.45 | -0.34 | -8.74% | 1 | 204 | 26.11% |
| AAPL250417P00195000 | 2024-10-07 3:28PM EDT | 195.00 | 5.35 | 4.05 | 4.20 | 0.00 | - | 2 | 344 | 25.40% |
| AAPL250417P00200000 | 2024-10-09 11:37AM EDT | 200.00 | 4.95 | 4.95 | 5.05 | -0.75 | -11.76% | 3 | 1,637 | 24.62% |
| AAPL250417P00205000 | 2024-10-09 11:23AM EDT | 205.00 | 6.00 | 5.95 | 6.05 | -0.75 | -11.03% | 22 | 634 | 23.84% |
| AAPL250417P00210000 | 2024-10-04 3:42PM EDT | 210.00 | 7.80 | 7.05 | 7.20 | 0.00 | - | 1 | 737 | 23.03% |
| AAPL250417P00215000 | 2024-10-08 10:00AM EDT | 215.00 | 9.58 | 8.40 | 8.60 | 0.00 | - | 14 | 1,065 | 22.32% |
| AAPL250417P00220000 | 2024-10-09 11:25AM EDT | 220.00 | 10.20 | 10.05 | 10.20 | -0.87 | -7.86% | 13 | 484 | 21.58% |
| AAPL250417P00225000 | 2024-10-09 11:16AM EDT | 225.00 | 12.05 | 11.90 | 12.05 | -1.33 | -9.94% | 2 | 394 | 20.84% |
| AAPL250417P00230000 | 2024-10-09 11:22AM EDT | 230.00 | 14.32 | 14.00 | 14.20 | -1.98 | -12.15% | 1 | 288 | 20.15% |
| AAPL250417P00235000 | 2024-10-08 1:33PM EDT | 235.00 | 18.55 | 16.40 | 16.60 | 0.00 | - | 7 | 216 | 19.39% |
| AAPL250417P00240000 | 2024-09-30 2:16PM EDT | 240.00 | 17.90 | 19.15 | 19.35 | 0.00 | - | 2 | 18 | 18.69% |
| AAPL250417P00245000 | 2024-10-08 12:22PM EDT | 245.00 | 24.75 | 22.10 | 22.50 | 0.00 | - | 1 | 62 | 18.13% |
| AAPL250417P00250000 | 2024-10-07 11:37AM EDT | 250.00 | 28.03 | 25.40 | 25.85 | 0.00 | - | 1 | 33 | 17.36% |
| AAPL250417P00255000 | 2024-09-17 12:18PM EDT | 255.00 | 39.55 | 29.20 | 29.45 | 0.00 | - | - | 3 | 16.42% |
| AAPL250417P00260000 | 2024-09-30 10:04AM EDT | 260.00 | 31.33 | 33.10 | 33.45 | 0.00 | - | 1 | 1 | 15.63% |
| AAPL250417P00265000 | 2024-10-08 2:37PM EDT | 265.00 | 40.30 | 37.35 | 37.65 | 0.00 | - | 2 | 2 | 14.53% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 280.00 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 21.89% |
