拍板:250.00
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00250000 | 2024-09-16 3:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 408 | 38,702 | 50.00% |
| AAPL240927C00250000 | 2024-09-16 3:57PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8,770 | 2,375 | 33.79% |
| AAPL241004C00250000 | 2024-09-16 3:48PM EDT | 2024-10-04 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 210 | 2,094 | 28.71% |
| AAPL241011C00250000 | 2024-09-16 3:31PM EDT | 2024-10-11 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 332 | 1,486 | 26.91% |
| AAPL241018C00250000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.14 | 0.14 | 0.16 | -0.14 | -50.00% | 2,360 | 42,407 | 24.90% |
| AAPL241025C00250000 | 2024-09-16 3:41PM EDT | 2024-10-25 | 0.23 | 0.20 | 0.28 | -0.21 | -47.73% | 114 | 392 | 24.81% |
| AAPL241101C00250000 | 2024-09-16 3:42PM EDT | 2024-11-01 | 0.51 | 0.43 | 0.59 | -0.49 | -49.00% | 227 | 16 | 26.53% |
| AAPL241115C00250000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 0.86 | 0.85 | 0.87 | -0.67 | -43.79% | 644 | 10,456 | 25.42% |
| AAPL241220C00250000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 1.64 | 1.60 | 2.00 | -1.03 | -38.58% | 1,112 | 31,944 | 25.40% |
| AAPL250117C00250000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 2.36 | 2.30 | 2.50 | -1.31 | -35.69% | 1,975 | 88,746 | 23.99% |
| AAPL250221C00250000 | 2024-09-16 1:10PM EDT | 2025-02-21 | 3.65 | 3.65 | 3.85 | -1.80 | -33.03% | 244 | 766 | 24.68% |
| AAPL250321C00250000 | 2024-09-16 3:59PM EDT | 2025-03-21 | 4.68 | 4.60 | 5.75 | -1.87 | -28.55% | 452 | 16,216 | 26.78% |
| AAPL250417C00250000 | 2024-09-16 1:31PM EDT | 2025-04-17 | 5.61 | 5.50 | 5.75 | -2.42 | -30.14% | 25 | 354 | 25.03% |
| AAPL250620C00250000 | 2024-09-16 3:47PM EDT | 2025-06-20 | 8.25 | 8.00 | 8.75 | -2.27 | -21.58% | 202 | 16,134 | 26.67% |
| AAPL250815C00250000 | 2024-09-16 2:45PM EDT | 2025-08-15 | 10.30 | 10.10 | 12.30 | -2.86 | -21.73% | 3 | 337 | 29.07% |
| AAPL250919C00250000 | 2024-09-16 3:34PM EDT | 2025-09-19 | 11.40 | 10.25 | 12.00 | -3.15 | -21.65% | 279 | 2,774 | 27.28% |
| AAPL251219C00250000 | 2024-09-16 3:05PM EDT | 2025-12-19 | 14.50 | 14.10 | 14.80 | -2.90 | -16.67% | 45 | 0 | 27.50% |
| AAPL260116C00250000 | 2024-09-16 3:10PM EDT | 2026-01-16 | 15.37 | 14.50 | 16.50 | -3.08 | -16.69% | 263 | 7,027 | 28.48% |
| AAPL260618C00250000 | 2024-09-16 2:01PM EDT | 2026-06-18 | 19.93 | 19.65 | 22.10 | -3.59 | -15.26% | 22 | 7,547 | 29.86% |
| AAPL261218C00250000 | 2024-09-16 3:59PM EDT | 2026-12-18 | 24.95 | 24.00 | 25.35 | -3.76 | -13.10% | 114 | 12,095 | 28.87% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00250000 | 2024-09-16 9:45AM EDT | 2024-09-20 | 34.95 | 32.50 | 33.95 | +7.65 | +28.02% | 1 | 5 | 76.95% |
| AAPL240927P00250000 | 2024-09-16 9:34AM EDT | 2024-09-27 | 34.05 | 31.65 | 34.10 | +6.64 | +24.22% | 1 | 2 | 50.54% |
| AAPL241004P00250000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 27.50 | 32.50 | 34.05 | 0.00 | - | 2 | 0 | 38.53% |
| AAPL241011P00250000 | 2024-09-06 12:22PM EDT | 2024-10-11 | 29.00 | 32.65 | 34.10 | 0.00 | - | 1 | 1 | 33.52% |
| AAPL241018P00250000 | 2024-09-16 1:32PM EDT | 2024-10-18 | 34.20 | 32.65 | 34.00 | +7.09 | +26.15% | 3 | 27 | 28.13% |
| AAPL241025P00250000 | 2024-09-10 10:11AM EDT | 2024-10-25 | 35.52 | 33.25 | 34.15 | +4.37 | +14.03% | 1 | - | 27.47% |
| AAPL241115P00250000 | 2024-09-16 11:13AM EDT | 2024-11-15 | 33.88 | 32.55 | 34.05 | +1.63 | +5.05% | 4 | 361 | 21.13% |
| AAPL241220P00250000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 33.80 | 32.70 | 35.95 | +5.60 | +19.86% | 1 | 983 | 26.47% |
| AAPL250117P00250000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 34.60 | 33.60 | 34.20 | +6.05 | +21.19% | 1 | 2,960 | 15.83% |
| AAPL250221P00250000 | 2024-09-13 11:23AM EDT | 2025-02-21 | 28.75 | 32.45 | 36.35 | 0.00 | - | 1 | 9 | 21.67% |
| AAPL250321P00250000 | 2024-09-16 10:13AM EDT | 2025-03-21 | 34.45 | 34.30 | 36.70 | +4.75 | +15.99% | 1 | 265 | 20.84% |
| AAPL250417P00250000 | 2024-09-16 3:22PM EDT | 2025-04-17 | 35.33 | 33.45 | 37.05 | +3.35 | +10.48% | 8 | 5 | 20.26% |
| AAPL250620P00250000 | 2024-09-12 12:02PM EDT | 2025-06-20 | 36.20 | 35.70 | 36.50 | +4.00 | +12.42% | 1 | 288 | 16.69% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 2025-08-15 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 11.69% |
| AAPL250919P00250000 | 2024-09-16 11:51AM EDT | 2025-09-19 | 38.10 | 35.00 | 38.35 | +1.10 | +2.97% | 4 | 286 | 17.48% |
| AAPL251219P00250000 | 2024-09-13 12:16PM EDT | 2025-12-19 | 34.88 | 36.50 | 41.50 | 0.00 | - | 1 | 412 | 19.65% |
| AAPL260116P00250000 | 2024-09-16 1:39PM EDT | 2026-01-16 | 39.86 | 37.55 | 41.50 | +2.80 | +7.56% | 6 | 940 | 19.07% |
| AAPL260618P00250000 | 2024-09-16 9:55AM EDT | 2026-06-18 | 41.99 | 41.30 | 43.40 | +3.35 | +8.67% | 5 | 102 | 18.54% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 2026-12-18 | 42.45 | 41.50 | 45.30 | 0.00 | - | 2 | 530 | 17.96% |
