認購期權範圍2023年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00050000 | 2023-02-02 10:10AM EST | 50.00 | 98.55 | 104.50 | 105.00 | 0.00 | - | 1 | 799 | 114.75% |
| AAPL230421C00060000 | 2023-02-03 9:30AM EST | 60.00 | 88.67 | 94.55 | 95.15 | +18.67 | +26.67% | 2 | 51 | 102.34% |
| AAPL230421C00065000 | 2023-01-24 2:17PM EST | 65.00 | 77.90 | 89.65 | 90.20 | 0.00 | - | 1 | 3 | 97.31% |
| AAPL230421C00070000 | 2023-02-01 12:03PM EST | 70.00 | 72.67 | 84.70 | 85.25 | 0.00 | - | 2 | 147 | 91.41% |
| AAPL230421C00075000 | 2023-01-23 2:11PM EST | 75.00 | 78.80 | 79.75 | 80.30 | +11.45 | +17.00% | 15 | 88 | 85.69% |
| AAPL230421C00080000 | 2023-01-20 12:01PM EST | 80.00 | 56.30 | 74.80 | 75.40 | 0.00 | - | 14 | 91 | 80.76% |
| AAPL230421C00085000 | 2023-01-27 2:29PM EST | 85.00 | 62.60 | 69.90 | 70.45 | 0.00 | - | 1 | 609 | 75.88% |
| AAPL230421C00090000 | 2023-02-03 9:42AM EST | 90.00 | 62.58 | 64.95 | 65.50 | +1.51 | +2.47% | 4 | 129 | 70.53% |
| AAPL230421C00095000 | 2023-02-03 1:22PM EST | 95.00 | 60.72 | 60.05 | 60.60 | +5.05 | +9.07% | 1 | 91 | 66.19% |
| AAPL230421C00100000 | 2023-02-03 1:32PM EST | 100.00 | 55.61 | 55.15 | 55.70 | +4.11 | +7.98% | 41 | 473 | 61.77% |
| AAPL230421C00105000 | 2023-01-31 1:44PM EST | 105.00 | 39.80 | 50.25 | 50.80 | 0.00 | - | 22 | 265 | 57.32% |
| AAPL230421C00110000 | 2023-02-03 3:40PM EST | 110.00 | 46.06 | 45.40 | 45.95 | +5.14 | +12.56% | 63 | 522 | 53.39% |
| AAPL230421C00115000 | 2023-02-03 12:49PM EST | 115.00 | 40.56 | 40.60 | 41.10 | +5.66 | +16.22% | 56 | 280 | 51.88% |
| AAPL230421C00120000 | 2023-02-03 3:56PM EST | 120.00 | 36.33 | 35.80 | 36.30 | +4.83 | +15.33% | 81 | 1,241 | 47.74% |
| AAPL230421C00125000 | 2023-02-03 3:32PM EST | 125.00 | 31.80 | 31.15 | 31.60 | +6.30 | +24.71% | 91 | 3,120 | 44.10% |
| AAPL230421C00130000 | 2023-02-03 3:55PM EST | 130.00 | 27.10 | 26.65 | 27.00 | +4.80 | +21.52% | 272 | 9,412 | 40.71% |
| AAPL230421C00135000 | 2023-02-03 3:54PM EST | 135.00 | 22.64 | 22.20 | 22.55 | +3.52 | +18.41% | 344 | 8,185 | 37.62% |
| AAPL230421C00140000 | 2023-02-03 3:56PM EST | 140.00 | 18.45 | 18.10 | 18.40 | +2.00 | +12.16% | 688 | 9,099 | 35.23% |
| AAPL230421C00145000 | 2023-02-03 3:59PM EST | 145.00 | 14.46 | 14.25 | 14.60 | +2.76 | +23.59% | 3,317 | 9,927 | 33.30% |
| AAPL230421C00150000 | 2023-02-03 3:59PM EST | 150.00 | 11.00 | 10.90 | 11.10 | +2.25 | +25.71% | 4,985 | 18,057 | 31.29% |
| AAPL230421C00155000 | 2023-02-03 3:59PM EST | 155.00 | 8.05 | 8.00 | 8.10 | +1.95 | +31.97% | 8,523 | 29,492 | 29.65% |
| AAPL230421C00160000 | 2023-02-03 3:59PM EST | 160.00 | 5.62 | 5.55 | 5.65 | +1.47 | +35.42% | 9,611 | 26,234 | 28.33% |
| AAPL230421C00165000 | 2023-02-03 3:59PM EST | 165.00 | 3.69 | 3.65 | 3.75 | +1.09 | +41.92% | 7,017 | 14,313 | 27.25% |
| AAPL230421C00170000 | 2023-02-03 3:59PM EST | 170.00 | 2.34 | 2.27 | 2.34 | +0.75 | +47.17% | 9,228 | 18,097 | 26.25% |
| AAPL230421C00175000 | 2023-02-03 3:59PM EST | 175.00 | 1.41 | 1.33 | 1.47 | +0.36 | +34.29% | 8,531 | 5,012 | 25.98% |
| AAPL230421C00180000 | 2023-02-03 3:57PM EST | 180.00 | 0.87 | 0.81 | 0.89 | +0.22 | +33.85% | 5,222 | 7,529 | 25.75% |
| AAPL230421C00185000 | 2023-02-03 3:56PM EST | 185.00 | 0.50 | 0.46 | 0.53 | +0.06 | +13.64% | 3,163 | 4,053 | 25.66% |
| AAPL230421C00190000 | 2023-02-03 3:52PM EST | 190.00 | 0.33 | 0.30 | 0.33 | +0.03 | +10.00% | 1,394 | 2,493 | 25.93% |
| AAPL230421C00195000 | 2023-02-03 3:58PM EST | 195.00 | 0.21 | 0.17 | 0.24 | -0.02 | -8.70% | 201 | 2,749 | 26.95% |
| AAPL230421C00200000 | 2023-02-03 3:59PM EST | 200.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 3,266 | 3,920 | 27.49% |
| AAPL230421C00205000 | 2023-02-03 2:37PM EST | 205.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 172 | 1,577 | 28.47% |
| AAPL230421C00210000 | 2023-02-03 3:26PM EST | 210.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 295 | 1,228 | 29.74% |
| AAPL230421C00215000 | 2023-02-03 3:59PM EST | 215.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 591 | 706 | 31.64% |
| AAPL230421C00220000 | 2023-02-03 2:37PM EST | 220.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 1 | 1,350 | 33.11% |
| AAPL230421C00225000 | 2023-02-03 1:08PM EST | 225.00 | 0.09 | 0.03 | 0.09 | +0.01 | +12.50% | 14 | 1,176 | 34.86% |
| AAPL230421C00230000 | 2023-02-03 12:22PM EST | 230.00 | 0.10 | 0.03 | 0.08 | +0.04 | +66.67% | 99 | 696 | 36.04% |
| AAPL230421C00235000 | 2023-02-03 2:52PM EST | 235.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 69 | 1,496 | 37.11% |
| AAPL230421C00240000 | 2023-02-02 3:33PM EST | 240.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 430 | 38.77% |
| AAPL230421C00245000 | 2023-01-26 11:40AM EST | 245.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 671 | 39.65% |
| AAPL230421C00250000 | 2023-02-03 12:09PM EST | 250.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 10 | 410 | 41.11% |
| AAPL230421C00255000 | 2023-02-03 10:41AM EST | 255.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 448 | 41.80% |
| AAPL230421C00260000 | 2023-02-03 10:07AM EST | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 59 | 2,057 | 43.16% |
| AAPL230421C00265000 | 2023-02-03 9:38AM EST | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 257 | 43.56% |
| AAPL230421C00270000 | 2023-02-02 3:34PM EST | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 530 | 44.92% |
| AAPL230421C00275000 | 2023-02-03 2:46PM EST | 275.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 239 | 408 | 44.92% |
| AAPL230421C00280000 | 2023-02-02 2:16PM EST | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 532 | 46.09% |
| AAPL230421C00290000 | 2023-02-03 9:30AM EST | 290.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 735 | 48.44% |
| AAPL230421C00300000 | 2023-02-03 11:15AM EST | 300.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 106 | 1,663 | 48.83% |
認沽盤範圍2023年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00050000 | 2023-02-03 12:04PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 11,094 | 76.56% |
| AAPL230421P00060000 | 2023-02-03 11:00AM EST | 60.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 4,027 | 70.31% |
| AAPL230421P00065000 | 2023-01-31 1:55PM EST | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 78 | 67.97% |
| AAPL230421P00070000 | 2023-02-03 2:56PM EST | 70.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1,506 | 4,786 | 62.50% |
| AAPL230421P00075000 | 2023-02-03 3:59PM EST | 75.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 16 | 1,943 | 59.38% |
| AAPL230421P00080000 | 2023-02-03 12:16PM EST | 80.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 34 | 4,706 | 57.42% |
| AAPL230421P00085000 | 2023-02-03 2:25PM EST | 85.00 | 0.07 | 0.08 | 0.10 | -0.01 | -12.50% | 123 | 2,551 | 55.66% |
| AAPL230421P00090000 | 2023-02-03 3:42PM EST | 90.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 1,288 | 5,320 | 52.05% |
| AAPL230421P00095000 | 2023-02-03 3:16PM EST | 95.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 59 | 3,396 | 49.90% |
| AAPL230421P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1,969 | 16,255 | 47.07% |
| AAPL230421P00105000 | 2023-02-03 3:27PM EST | 105.00 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 687 | 5,264 | 44.14% |
| AAPL230421P00110000 | 2023-02-03 3:45PM EST | 110.00 | 0.36 | 0.33 | 0.36 | -0.03 | -7.69% | 696 | 15,318 | 41.55% |
| AAPL230421P00115000 | 2023-02-03 3:46PM EST | 115.00 | 0.47 | 0.44 | 0.48 | -0.23 | -32.86% | 897 | 6,787 | 39.04% |
| AAPL230421P00120000 | 2023-02-03 3:57PM EST | 120.00 | 0.62 | 0.61 | 0.64 | -0.15 | -19.48% | 3,735 | 30,115 | 36.52% |
| AAPL230421P00125000 | 2023-02-03 3:55PM EST | 125.00 | 0.86 | 0.86 | 0.89 | -0.24 | -21.82% | 3,524 | 35,605 | 34.40% |
| AAPL230421P00130000 | 2023-02-03 3:59PM EST | 130.00 | 1.22 | 1.22 | 1.26 | -0.41 | -25.15% | 5,415 | 31,413 | 32.46% |
| AAPL230421P00135000 | 2023-02-03 3:59PM EST | 135.00 | 1.77 | 1.77 | 1.84 | -0.78 | -30.59% | 3,776 | 47,081 | 30.92% |
| AAPL230421P00140000 | 2023-02-03 3:59PM EST | 140.00 | 2.59 | 2.58 | 2.64 | -0.91 | -26.00% | 6,586 | 38,613 | 29.33% |
| AAPL230421P00145000 | 2023-02-03 3:56PM EST | 145.00 | 3.70 | 3.70 | 3.80 | -1.30 | -26.00% | 3,100 | 11,283 | 28.01% |
| AAPL230421P00150000 | 2023-02-03 3:59PM EST | 150.00 | 5.30 | 5.25 | 5.35 | -1.60 | -23.19% | 9,860 | 13,656 | 26.66% |
| AAPL230421P00155000 | 2023-02-03 3:59PM EST | 155.00 | 7.33 | 7.30 | 7.45 | -2.17 | -22.84% | 2,663 | 6,211 | 25.57% |
| AAPL230421P00160000 | 2023-02-03 3:59PM EST | 160.00 | 9.85 | 9.85 | 10.10 | -2.60 | -20.88% | 1,576 | 5,114 | 24.51% |
| AAPL230421P00165000 | 2023-02-03 3:30PM EST | 165.00 | 12.90 | 12.90 | 13.40 | -3.55 | -21.58% | 282 | 418 | 23.82% |
| AAPL230421P00170000 | 2023-02-03 3:02PM EST | 170.00 | 17.30 | 16.60 | 17.15 | -4.21 | -19.57% | 309 | 754 | 22.90% |
| AAPL230421P00175000 | 2023-02-03 3:49PM EST | 175.00 | 21.30 | 20.80 | 21.40 | -4.20 | -16.47% | 13 | 8 | 22.38% |
| AAPL230421P00180000 | 2023-02-03 2:37PM EST | 180.00 | 25.18 | 25.35 | 26.15 | -8.67 | -25.61% | 8 | 12 | 23.80% |
| AAPL230421P00185000 | 2023-02-02 11:47AM EST | 185.00 | 35.16 | 30.20 | 31.10 | 0.00 | - | 2 | 5 | 26.42% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 190.00 | 47.00 | 59.70 | 60.50 | 0.00 | - | 170 | 0 | 129.44% |
| AAPL230421P00195000 | 2023-02-03 3:45PM EST | 195.00 | 40.20 | 40.15 | 41.00 | -6.65 | -14.19% | 2 | 0 | 30.91% |
| AAPL230421P00200000 | 2023-01-20 9:57AM EST | 200.00 | 65.20 | 45.15 | 46.00 | 0.00 | - | 2 | 0 | 33.50% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 205.00 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 114.03% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 210.00 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 143.27% |
| AAPL230421P00215000 | 2023-01-24 9:50AM EST | 215.00 | 73.15 | 60.15 | 60.90 | 0.00 | - | 3 | 0 | 39.09% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 220.00 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 81.37% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 225.00 | 88.16 | 70.15 | 70.95 | 0.00 | - | - | 0 | 44.19% |
| AAPL230421P00230000 | 2023-01-11 1:14PM EST | 230.00 | 96.85 | 75.15 | 75.95 | 0.00 | - | 7 | 0 | 46.24% |
| AAPL230421P00240000 | 2022-09-26 10:39AM EST | 240.00 | 88.20 | 88.00 | 88.65 | 0.00 | - | 1 | 0 | 73.49% |
| AAPL230421P00250000 | 2022-08-22 12:07PM EST | 250.00 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 59.08% |
| AAPL230421P00255000 | 2022-11-08 1:58PM EST | 255.00 | 116.25 | 111.90 | 112.65 | 0.00 | - | 1 | 0 | 126.03% |
| AAPL230421P00260000 | 2022-09-19 2:10PM EST | 260.00 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 127.52% |
| AAPL230421P00265000 | 2022-08-25 10:44AM EST | 265.00 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 91.83% |
| AAPL230421P00275000 | 2022-08-18 12:26PM EST | 275.00 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 101.58% |
| AAPL230421P00280000 | 2022-09-29 1:18PM EST | 280.00 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00290000 | 2022-09-29 12:02PM EST | 290.00 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 300.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
