認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-09-06 10:38AM EDT | 50.00 | 174.18 | 170.65 | 174.50 | -5.82 | -3.23% | 1 | 227 | 78.93% |
| AAPL251219C00055000 | 2024-08-15 3:53PM EDT | 55.00 | 171.58 | 166.00 | 169.80 | 0.00 | - | 15 | 109 | 76.71% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 105.25% |
| AAPL251219C00065000 | 2024-08-15 12:25PM EDT | 65.00 | 163.00 | 156.60 | 160.05 | 0.00 | - | 3 | 337 | 70.75% |
| AAPL251219C00070000 | 2024-09-06 12:05PM EDT | 70.00 | 153.65 | 151.75 | 155.65 | +9.14 | +6.32% | 6 | 861 | 68.95% |
| AAPL251219C00075000 | 2024-08-28 3:48PM EDT | 75.00 | 155.82 | 147.05 | 150.95 | 0.00 | - | 3 | 309 | 66.70% |
| AAPL251219C00080000 | 2024-08-07 3:07PM EDT | 80.00 | 134.50 | 142.35 | 145.80 | 0.00 | - | 21 | 337 | 63.44% |
| AAPL251219C00085000 | 2024-08-29 9:40AM EDT | 85.00 | 150.50 | 137.65 | 141.20 | 0.00 | - | 1 | 310 | 61.60% |
| AAPL251219C00090000 | 2024-09-06 1:08PM EDT | 90.00 | 135.25 | 133.40 | 136.35 | -8.92 | -6.19% | 1 | 121 | 60.16% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 73.24% |
| AAPL251219C00100000 | 2024-09-06 1:10PM EDT | 100.00 | 125.00 | 124.00 | 127.55 | -5.70 | -4.36% | 1 | 1,318 | 57.12% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 105.00 | 122.00 | 119.45 | 122.85 | 0.00 | - | 1 | 173 | 55.32% |
| AAPL251219C00110000 | 2024-08-23 12:55PM EDT | 110.00 | 121.50 | 114.55 | 118.25 | 0.00 | - | 5 | 702 | 53.17% |
| AAPL251219C00115000 | 2024-08-07 9:46AM EDT | 115.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AAPL251219C00120000 | 2024-09-03 3:35PM EDT | 120.00 | 108.70 | 105.45 | 109.15 | 0.00 | - | 53 | 555 | 50.06% |
| AAPL251219C00125000 | 2024-08-23 10:13AM EDT | 125.00 | 110.18 | 101.30 | 104.80 | 0.00 | - | 1 | 469 | 53.13% |
| AAPL251219C00130000 | 2024-09-04 12:37PM EDT | 130.00 | 97.65 | 96.50 | 100.15 | 0.00 | - | 14 | 421 | 51.09% |
| AAPL251219C00135000 | 2024-09-03 10:31AM EDT | 135.00 | 97.88 | 92.60 | 95.40 | 0.00 | - | 2 | 1,157 | 48.88% |
| AAPL251219C00140000 | 2024-08-29 9:36AM EDT | 140.00 | 98.91 | 88.50 | 91.50 | 0.00 | - | 10 | 1,547 | 48.32% |
| AAPL251219C00145000 | 2024-08-16 12:32PM EDT | 145.00 | 91.28 | 84.05 | 85.85 | 0.00 | - | 8 | 665 | 44.53% |
| AAPL251219C00150000 | 2024-09-06 2:45PM EDT | 150.00 | 80.32 | 80.15 | 82.30 | +0.34 | +0.43% | 2 | 2,130 | 44.52% |
| AAPL251219C00155000 | 2024-08-26 1:36PM EDT | 155.00 | 82.10 | 76.15 | 77.50 | 0.00 | - | 2 | 659 | 42.32% |
| AAPL251219C00160000 | 2024-09-03 3:14PM EDT | 160.00 | 74.25 | 72.15 | 73.65 | 0.00 | - | 10 | 1,299 | 41.63% |
| AAPL251219C00165000 | 2024-09-06 3:52PM EDT | 165.00 | 68.80 | 67.90 | 69.40 | -3.00 | -4.18% | 28 | 2,538 | 40.26% |
| AAPL251219C00170000 | 2024-09-06 3:44PM EDT | 170.00 | 64.75 | 64.25 | 65.60 | -6.72 | -9.40% | 64 | 4,196 | 39.48% |
| AAPL251219C00175000 | 2024-09-05 2:36PM EDT | 175.00 | 63.40 | 60.00 | 61.95 | 0.00 | - | 11 | 1,778 | 38.81% |
| AAPL251219C00180000 | 2024-09-06 1:43PM EDT | 180.00 | 56.90 | 56.25 | 58.15 | +1.45 | +2.61% | 62 | 7,899 | 37.85% |
| AAPL251219C00185000 | 2024-09-04 12:38PM EDT | 185.00 | 52.85 | 52.70 | 54.25 | 0.00 | - | 6 | 2,071 | 36.69% |
| AAPL251219C00190000 | 2024-09-06 2:38PM EDT | 190.00 | 49.20 | 49.05 | 51.20 | +0.45 | +0.92% | 1 | 2,463 | 36.48% |
| AAPL251219C00195000 | 2024-09-04 1:48PM EDT | 195.00 | 46.22 | 45.40 | 47.80 | 0.00 | - | 1 | 1,862 | 35.74% |
| AAPL251219C00200000 | 2024-09-06 2:45PM EDT | 200.00 | 42.65 | 42.70 | 43.60 | -1.98 | -4.44% | 125 | 6,641 | 34.02% |
| AAPL251219C00205000 | 2024-09-06 3:40PM EDT | 205.00 | 40.30 | 39.00 | 41.25 | -0.90 | -2.18% | 10 | 1,466 | 34.25% |
| AAPL251219C00210000 | 2024-09-06 11:14AM EDT | 210.00 | 37.58 | 36.65 | 38.05 | -1.17 | -3.02% | 4 | 4,388 | 33.44% |
| AAPL251219C00215000 | 2024-09-06 11:13AM EDT | 215.00 | 34.70 | 33.75 | 35.30 | -4.08 | -10.52% | 6 | 6,155 | 33.00% |
| AAPL251219C00220000 | 2024-09-06 3:44PM EDT | 220.00 | 31.40 | 31.05 | 32.40 | -1.14 | -3.50% | 119 | 2,883 | 32.29% |
| AAPL251219C00225000 | 2024-09-06 3:48PM EDT | 225.00 | 28.77 | 27.55 | 29.95 | -1.02 | -3.42% | 3 | 1,297 | 31.94% |
| AAPL251219C00230000 | 2024-09-06 3:48PM EDT | 230.00 | 26.38 | 25.20 | 27.10 | -1.04 | -3.79% | 10 | 2,941 | 31.06% |
| AAPL251219C00235000 | 2024-09-06 3:48PM EDT | 235.00 | 23.99 | 23.30 | 24.65 | -1.09 | -4.35% | 2 | 1,681 | 30.48% |
| AAPL251219C00240000 | 2024-09-06 3:48PM EDT | 240.00 | 21.90 | 21.55 | 22.25 | -0.84 | -3.69% | 10 | 1,655 | 29.83% |
| AAPL251219C00245000 | 2024-09-06 1:37PM EDT | 245.00 | 19.75 | 19.10 | 20.55 | -1.02 | -4.91% | 1 | 1,742 | 29.77% |
| AAPL251219C00250000 | 2024-09-06 3:39PM EDT | 250.00 | 18.06 | 17.60 | 18.25 | -0.54 | -2.90% | 186 | 12,320 | 28.98% |
| AAPL251219C00260000 | 2024-09-05 3:19PM EDT | 260.00 | 15.15 | 14.30 | 14.95 | 0.00 | - | 6 | 2,244 | 28.39% |
| AAPL251219C00270000 | 2024-09-06 12:17PM EDT | 270.00 | 11.99 | 11.20 | 12.45 | -0.56 | -4.46% | 11 | 1,408 | 28.20% |
| AAPL251219C00280000 | 2024-09-05 12:34PM EDT | 280.00 | 9.97 | 9.20 | 10.05 | 0.00 | - | 4 | 2,044 | 27.71% |
| AAPL251219C00290000 | 2024-09-06 12:17PM EDT | 290.00 | 7.67 | 7.30 | 8.15 | -0.48 | -5.89% | 2 | 3,886 | 27.40% |
| AAPL251219C00300000 | 2024-09-06 3:19PM EDT | 300.00 | 6.09 | 5.80 | 6.60 | -0.25 | -3.94% | 13 | 7,682 | 27.17% |
| AAPL251219C00310000 | 2024-09-06 10:10AM EDT | 310.00 | 5.25 | 4.60 | 4.90 | +0.20 | +3.96% | 1 | 4,117 | 26.28% |
| AAPL251219C00320000 | 2024-09-04 10:42AM EDT | 320.00 | 3.48 | 3.65 | 4.05 | 0.00 | - | 3 | 1,158 | 26.37% |
| AAPL251219C00330000 | 2024-09-05 11:26AM EDT | 330.00 | 3.20 | 2.62 | 3.90 | 0.00 | - | 1 | 84 | 27.54% |
| AAPL251219C00340000 | 2024-09-05 9:50AM EDT | 340.00 | 2.55 | 2.05 | 2.90 | 0.00 | - | 4 | 118 | 26.84% |
| AAPL251219C00350000 | 2024-09-06 2:21PM EDT | 350.00 | 1.95 | 1.85 | 2.18 | -0.09 | -4.41% | 3 | 736 | 26.34% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00020000 | 2024-08-07 12:17PM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | - | 2 | 89.75% |
| AAPL251219P00030000 | 2024-08-15 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 100 | 100 | 71.97% |
| AAPL251219P00040000 | 2024-08-14 10:34AM EDT | 40.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 58.59% |
| AAPL251219P00045000 | 2024-07-31 2:10PM EDT | 45.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 50 | 57.13% |
| AAPL251219P00050000 | 2024-09-05 12:36PM EDT | 50.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 2,928 | 51.37% |
| AAPL251219P00055000 | 2024-08-22 3:27PM EDT | 55.00 | 0.15 | 0.03 | 0.38 | 0.00 | - | 5 | 288 | 52.44% |
| AAPL251219P00060000 | 2024-08-05 11:59AM EDT | 60.00 | 0.17 | 0.05 | 0.37 | 0.00 | - | 10 | 408 | 53.37% |
| AAPL251219P00065000 | 2024-08-08 9:30AM EDT | 65.00 | 0.31 | 0.06 | 0.46 | 0.00 | - | 8 | 1,061 | 51.86% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 70.00 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 811 | 49.17% |
| AAPL251219P00075000 | 2024-08-08 9:30AM EDT | 75.00 | 0.42 | 0.21 | 0.57 | 0.00 | - | 173 | 1,723 | 47.66% |
| AAPL251219P00080000 | 2024-08-29 3:12PM EDT | 80.00 | 0.25 | 0.17 | 0.57 | 0.00 | - | 7 | 1,590 | 44.97% |
| AAPL251219P00085000 | 2024-08-08 9:30AM EDT | 85.00 | 0.60 | 0.22 | 0.73 | 0.00 | - | 10 | 1,262 | 44.25% |
| AAPL251219P00090000 | 2024-08-08 9:30AM EDT | 90.00 | 0.71 | 0.37 | 0.72 | 0.00 | - | 10 | 2,909 | 41.72% |
| AAPL251219P00095000 | 2024-09-04 10:26AM EDT | 95.00 | 0.57 | 0.45 | 0.83 | 0.00 | - | 10 | 1,742 | 40.41% |
| AAPL251219P00100000 | 2024-09-06 10:05AM EDT | 100.00 | 0.76 | 0.55 | 0.94 | +0.19 | +33.33% | 28 | 911 | 39.05% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 105.00 | 0.72 | 0.71 | 1.05 | 0.00 | - | 151 | 355 | 37.67% |
| AAPL251219P00110000 | 2024-08-28 9:46AM EDT | 110.00 | 0.80 | 0.87 | 1.22 | 0.00 | - | 50 | 677 | 36.63% |
| AAPL251219P00115000 | 2024-09-04 3:55PM EDT | 115.00 | 1.15 | 1.06 | 1.25 | 0.00 | - | 2 | 842 | 34.75% |
| AAPL251219P00120000 | 2024-09-06 10:09AM EDT | 120.00 | 1.25 | 1.26 | 1.67 | +0.10 | +8.70% | 2 | 4,227 | 34.85% |
| AAPL251219P00125000 | 2024-09-06 1:29PM EDT | 125.00 | 1.70 | 1.46 | 1.95 | -0.05 | -2.86% | 3 | 1,945 | 34.03% |
| AAPL251219P00130000 | 2024-09-04 2:04PM EDT | 130.00 | 1.75 | 1.74 | 2.17 | 0.00 | - | 1 | 2,764 | 32.88% |
| AAPL251219P00135000 | 2024-09-05 12:06PM EDT | 135.00 | 2.14 | 1.94 | 2.60 | 0.00 | - | 14 | 892 | 32.38% |
| AAPL251219P00140000 | 2024-08-30 3:50PM EDT | 140.00 | 1.96 | 2.49 | 2.89 | 0.00 | - | 15 | 3,143 | 31.30% |
| AAPL251219P00145000 | 2024-09-06 1:29PM EDT | 145.00 | 3.10 | 2.89 | 3.30 | +0.24 | +8.39% | 2 | 1,370 | 30.49% |
| AAPL251219P00150000 | 2024-09-06 12:24PM EDT | 150.00 | 3.60 | 3.35 | 3.75 | +0.10 | +2.86% | 28 | 3,734 | 29.67% |
| AAPL251219P00155000 | 2024-09-04 3:24PM EDT | 155.00 | 4.01 | 3.95 | 4.65 | 0.00 | - | 13 | 1,549 | 29.72% |
| AAPL251219P00160000 | 2024-09-05 2:08PM EDT | 160.00 | 4.28 | 4.45 | 5.00 | 0.00 | - | 6 | 6,633 | 28.45% |
| AAPL251219P00165000 | 2024-09-06 2:49PM EDT | 165.00 | 5.65 | 5.25 | 6.05 | +0.51 | +9.92% | 3 | 2,421 | 28.41% |
| AAPL251219P00170000 | 2024-09-06 11:19AM EDT | 170.00 | 6.30 | 6.10 | 6.65 | +0.30 | +5.00% | 1 | 2,205 | 27.41% |
| AAPL251219P00175000 | 2024-09-06 11:19AM EDT | 175.00 | 7.25 | 6.90 | 7.85 | +0.05 | +0.69% | 1 | 8,499 | 27.26% |
| AAPL251219P00180000 | 2024-09-06 11:27AM EDT | 180.00 | 8.19 | 7.90 | 8.60 | +0.59 | +7.76% | 1 | 7,296 | 26.27% |
| AAPL251219P00185000 | 2024-09-06 12:27PM EDT | 185.00 | 9.36 | 9.00 | 9.95 | +1.01 | +12.10% | 1 | 2,273 | 26.00% |
| AAPL251219P00190000 | 2024-09-05 10:13AM EDT | 190.00 | 9.60 | 10.40 | 11.25 | 0.00 | - | 10 | 3,043 | 25.49% |
| AAPL251219P00195000 | 2024-09-05 1:20PM EDT | 195.00 | 11.23 | 11.65 | 12.70 | 0.00 | - | 21 | 3,114 | 25.02% |
| AAPL251219P00200000 | 2024-09-06 3:30PM EDT | 200.00 | 13.45 | 13.15 | 14.20 | +1.55 | +13.03% | 15 | 3,761 | 24.45% |
| AAPL251219P00205000 | 2024-09-04 12:49PM EDT | 205.00 | 14.84 | 14.95 | 15.90 | 0.00 | - | 23 | 2,521 | 23.96% |
| AAPL251219P00210000 | 2024-09-04 10:59AM EDT | 210.00 | 16.77 | 16.55 | 17.65 | 0.00 | - | 17 | 1,983 | 23.36% |
| AAPL251219P00215000 | 2024-09-06 2:40PM EDT | 215.00 | 19.25 | 18.15 | 19.65 | +1.27 | +7.06% | 3 | 4,229 | 22.88% |
| AAPL251219P00220000 | 2024-09-06 2:40PM EDT | 220.00 | 21.40 | 20.30 | 21.75 | +1.31 | +6.52% | 8 | 1,772 | 22.33% |
| AAPL251219P00225000 | 2024-09-05 10:11AM EDT | 225.00 | 21.35 | 22.50 | 24.10 | 0.00 | - | 2 | 1,986 | 21.87% |
| AAPL251219P00230000 | 2024-09-04 10:17AM EDT | 230.00 | 26.47 | 24.65 | 25.95 | 0.00 | - | 2 | 264 | 20.73% |
| AAPL251219P00235000 | 2024-08-28 12:37PM EDT | 235.00 | 24.34 | 28.10 | 29.20 | 0.00 | - | 4 | 509 | 20.83% |
| AAPL251219P00240000 | 2024-08-29 10:17AM EDT | 240.00 | 24.95 | 30.80 | 31.75 | 0.00 | - | 354 | 916 | 20.03% |
| AAPL251219P00245000 | 2024-09-05 2:32PM EDT | 245.00 | 32.20 | 33.85 | 35.70 | 0.00 | - | 5 | 111 | 20.50% |
| AAPL251219P00250000 | 2024-09-06 12:56PM EDT | 250.00 | 37.64 | 36.35 | 38.95 | +0.54 | +1.46% | 2 | 278 | 20.08% |
| AAPL251219P00260000 | 2024-09-05 2:38PM EDT | 260.00 | 42.00 | 43.00 | 46.15 | 0.00 | - | 130 | 221 | 19.45% |
| AAPL251219P00270000 | 2024-08-26 3:12PM EDT | 270.00 | 46.45 | 50.95 | 53.15 | 0.00 | - | 2 | 9 | 17.64% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 280.00 | 54.28 | 59.60 | 61.50 | 0.00 | - | 4 | 62 | 16.72% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 290.00 | 63.51 | 68.50 | 71.05 | 0.00 | - | 2 | 0 | 17.43% |
| AAPL251219P00300000 | 2024-08-05 2:51PM EDT | 300.00 | 95.10 | 77.75 | 80.40 | 0.00 | - | 3 | 0 | 17.26% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 40.01% |
