認購期權範圍2023年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 60.00 | 82.00 | 94.75 | 95.30 | 0.00 | - | 1 | 2,697 | 93.46% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 89.80 | 90.35 | 0.00 | - | 2 | 2,758 | 87.55% |
| AAPL230519C00070000 | 2023-01-31 1:02PM EST | 70.00 | 74.22 | 84.90 | 85.45 | 0.00 | - | 1 | 2,084 | 83.15% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 79.95 | 80.50 | 0.00 | - | 1 | 1,012 | 77.69% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 75.05 | 75.60 | 0.00 | - | 1 | 1,392 | 73.36% |
| AAPL230519C00085000 | 2023-02-03 1:19PM EST | 85.00 | 70.79 | 70.15 | 70.70 | +4.75 | +7.19% | 2 | 2,487 | 69.07% |
| AAPL230519C00090000 | 2023-02-03 11:50AM EST | 90.00 | 67.45 | 65.25 | 65.80 | +6.18 | +10.09% | 1 | 8,606 | 64.77% |
| AAPL230519C00095000 | 2023-02-02 10:21AM EST | 95.00 | 55.12 | 60.40 | 60.95 | 0.00 | - | 8 | 1,606 | 61.13% |
| AAPL230519C00100000 | 2023-02-03 12:45PM EST | 100.00 | 56.95 | 55.60 | 56.10 | +5.38 | +10.43% | 11 | 2,245 | 57.63% |
| AAPL230519C00105000 | 2023-01-31 1:44PM EST | 105.00 | 40.42 | 50.75 | 51.30 | 0.00 | - | 14 | 730 | 53.99% |
| AAPL230519C00110000 | 2023-02-03 10:58AM EST | 110.00 | 47.15 | 46.00 | 46.50 | +5.35 | +12.80% | 2 | 1,493 | 50.65% |
| AAPL230519C00115000 | 2023-02-03 11:58AM EST | 115.00 | 43.05 | 41.25 | 41.80 | +12.15 | +39.32% | 5 | 1,270 | 49.34% |
| AAPL230519C00120000 | 2023-02-03 3:56PM EST | 120.00 | 37.14 | 36.65 | 37.15 | +4.14 | +12.55% | 17 | 1,586 | 46.16% |
| AAPL230519C00125000 | 2023-02-03 1:47PM EST | 125.00 | 32.55 | 32.15 | 32.60 | +4.30 | +15.22% | 29 | 2,311 | 43.20% |
| AAPL230519C00130000 | 2023-02-03 3:57PM EST | 130.00 | 28.31 | 27.80 | 28.20 | +3.81 | +15.55% | 2,082 | 5,330 | 40.58% |
| AAPL230519C00135000 | 2023-02-03 12:58PM EST | 135.00 | 24.06 | 23.65 | 24.00 | +3.96 | +19.70% | 75 | 6,985 | 38.29% |
| AAPL230519C00140000 | 2023-02-03 3:57PM EST | 140.00 | 20.09 | 19.60 | 20.05 | +3.44 | +20.66% | 702 | 7,442 | 36.30% |
| AAPL230519C00145000 | 2023-02-03 3:58PM EST | 145.00 | 16.40 | 16.00 | 16.40 | +2.82 | +20.77% | 601 | 10,882 | 34.56% |
| AAPL230519C00150000 | 2023-02-03 3:49PM EST | 150.00 | 13.15 | 12.75 | 13.05 | +2.85 | +27.67% | 3,463 | 12,113 | 32.88% |
| AAPL230519C00155000 | 2023-02-03 3:59PM EST | 155.00 | 10.07 | 9.90 | 10.05 | +2.23 | +28.44% | 1,801 | 8,017 | 31.28% |
| AAPL230519C00160000 | 2023-02-03 3:54PM EST | 160.00 | 7.60 | 7.40 | 7.50 | +2.00 | +35.71% | 1,875 | 8,386 | 29.93% |
| AAPL230519C00165000 | 2023-02-03 3:54PM EST | 165.00 | 5.50 | 5.30 | 5.45 | +1.55 | +39.24% | 6,544 | 37,958 | 28.90% |
| AAPL230519C00170000 | 2023-02-03 3:57PM EST | 170.00 | 3.88 | 3.65 | 3.80 | +1.20 | +44.78% | 11,692 | 6,584 | 27.92% |
| AAPL230519C00175000 | 2023-02-03 3:59PM EST | 175.00 | 2.61 | 2.46 | 2.58 | +0.80 | +44.20% | 1,755 | 4,678 | 27.19% |
| AAPL230519C00180000 | 2023-02-03 3:46PM EST | 180.00 | 1.72 | 1.62 | 1.76 | +0.50 | +40.98% | 2,983 | 3,117 | 26.89% |
| AAPL230519C00185000 | 2023-02-03 3:55PM EST | 185.00 | 1.15 | 1.08 | 1.15 | +0.42 | +57.53% | 1,517 | 1,278 | 26.50% |
| AAPL230519C00190000 | 2023-02-03 3:51PM EST | 190.00 | 0.75 | 0.71 | 0.78 | +0.19 | +33.93% | 785 | 2,022 | 26.56% |
| AAPL230519C00195000 | 2023-02-03 3:17PM EST | 195.00 | 0.53 | 0.47 | 0.54 | +0.17 | +47.22% | 1,902 | 1,135 | 26.81% |
| AAPL230519C00200000 | 2023-02-03 3:57PM EST | 200.00 | 0.34 | 0.32 | 0.39 | +0.02 | +6.25% | 1,831 | 2,760 | 27.27% |
| AAPL230519C00205000 | 2023-02-03 11:53AM EST | 205.00 | 0.34 | 0.23 | 0.27 | +0.15 | +78.95% | 96 | 420 | 27.52% |
| AAPL230519C00210000 | 2023-02-03 2:33PM EST | 210.00 | 0.20 | 0.15 | 0.22 | +0.01 | +5.26% | 1,243 | 1,997 | 28.47% |
| AAPL230519C00215000 | 2023-02-03 3:36PM EST | 215.00 | 0.16 | 0.13 | 0.17 | +0.02 | +14.29% | 237 | 1,211 | 29.10% |
| AAPL230519C00220000 | 2023-02-03 10:52AM EST | 220.00 | 0.18 | 0.10 | 0.13 | +0.05 | +38.46% | 409 | 161 | 29.69% |
| AAPL230519C00225000 | 2023-02-03 2:48PM EST | 225.00 | 0.11 | 0.08 | 0.11 | +0.09 | +450.00% | 363 | 35 | 30.57% |
| AAPL230519C00230000 | 2023-02-03 10:52AM EST | 230.00 | 0.13 | 0.06 | 0.12 | +0.08 | +160.00% | 231 | 120 | 32.42% |
| AAPL230519C00235000 | 2023-02-03 12:05PM EST | 235.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 30 | 210 | 33.15% |
| AAPL230519C00240000 | 2023-02-03 10:51AM EST | 240.00 | 0.10 | 0.03 | 0.10 | +0.07 | +233.33% | 33 | 327 | 34.57% |
| AAPL230519C00245000 | 2023-02-01 9:30AM EST | 245.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 55 | 35.45% |
| AAPL230519C00250000 | 2023-02-03 1:20PM EST | 250.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 2 | 114 | 35.16% |
| AAPL230519C00255000 | 2023-02-03 1:21PM EST | 255.00 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 21 | 133 | 37.60% |
| AAPL230519C00260000 | 2023-02-03 2:33PM EST | 260.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 11 | 164 | 38.87% |
| AAPL230519C00270000 | 2023-01-19 11:11AM EST | 270.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 26 | 128 | 40.63% |
| AAPL230519C00280000 | 2023-02-02 10:22AM EST | 280.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 122 | 42.19% |
| AAPL230519C00290000 | 2023-02-03 2:43PM EST | 290.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 1 | 9 | 43.56% |
| AAPL230519C00300000 | 2023-02-03 10:38AM EST | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 107 | 43.36% |
認沽盤範圍2023年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-02-03 1:49PM EST | 60.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 1,701 | 65.63% |
| AAPL230519P00065000 | 2023-02-03 12:36PM EST | 65.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 1,622 | 62.50% |
| AAPL230519P00070000 | 2023-02-03 2:18PM EST | 70.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 8 | 2,647 | 59.77% |
| AAPL230519P00075000 | 2023-02-02 1:25PM EST | 75.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 11 | 2,105 | 57.42% |
| AAPL230519P00080000 | 2023-02-03 11:40AM EST | 80.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 15 | 2,218 | 54.69% |
| AAPL230519P00085000 | 2023-02-03 3:14PM EST | 85.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 95 | 1,309 | 51.95% |
| AAPL230519P00090000 | 2023-02-03 3:25PM EST | 90.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 283 | 1,550 | 49.76% |
| AAPL230519P00095000 | 2023-02-03 3:29PM EST | 95.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 616 | 1,486 | 47.46% |
| AAPL230519P00100000 | 2023-02-03 3:58PM EST | 100.00 | 0.39 | 0.37 | 0.40 | -0.01 | -2.50% | 996 | 8,597 | 44.78% |
| AAPL230519P00105000 | 2023-02-03 3:47PM EST | 105.00 | 0.51 | 0.49 | 0.53 | -0.04 | -7.27% | 462 | 3,745 | 42.63% |
| AAPL230519P00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.67 | 0.65 | 0.70 | -0.10 | -12.99% | 385 | 3,312 | 40.53% |
| AAPL230519P00115000 | 2023-02-03 3:57PM EST | 115.00 | 0.87 | 0.84 | 0.90 | -0.13 | -13.00% | 1,017 | 4,593 | 38.28% |
| AAPL230519P00120000 | 2023-02-03 3:58PM EST | 120.00 | 1.15 | 1.10 | 1.22 | -0.25 | -17.86% | 1,748 | 5,516 | 36.57% |
| AAPL230519P00125000 | 2023-02-03 3:56PM EST | 125.00 | 1.55 | 1.55 | 1.61 | -0.44 | -22.11% | 826 | 9,110 | 34.68% |
| AAPL230519P00130000 | 2023-02-03 3:56PM EST | 130.00 | 2.11 | 2.05 | 2.18 | -0.49 | -18.85% | 1,490 | 57,732 | 33.14% |
| AAPL230519P00135000 | 2023-02-03 3:53PM EST | 135.00 | 2.85 | 2.83 | 2.94 | -0.74 | -20.61% | 1,213 | 37,160 | 31.68% |
| AAPL230519P00140000 | 2023-02-03 3:59PM EST | 140.00 | 3.95 | 3.80 | 3.95 | -0.99 | -20.04% | 2,262 | 32,780 | 30.32% |
| AAPL230519P00145000 | 2023-02-03 3:50PM EST | 145.00 | 5.25 | 5.10 | 5.25 | -1.40 | -21.05% | 1,132 | 10,747 | 29.00% |
| AAPL230519P00150000 | 2023-02-03 3:59PM EST | 150.00 | 6.82 | 6.75 | 6.90 | -1.63 | -19.29% | 3,524 | 10,102 | 27.70% |
| AAPL230519P00155000 | 2023-02-03 3:59PM EST | 155.00 | 8.82 | 8.80 | 8.95 | -1.88 | -17.57% | 930 | 3,025 | 26.42% |
| AAPL230519P00160000 | 2023-02-03 3:59PM EST | 160.00 | 11.35 | 11.30 | 11.45 | -3.20 | -21.99% | 2,058 | 5,892 | 25.16% |
| AAPL230519P00165000 | 2023-02-03 1:56PM EST | 165.00 | 13.90 | 14.15 | 14.55 | -3.87 | -21.78% | 317 | 1,506 | 24.32% |
| AAPL230519P00170000 | 2023-02-03 3:59PM EST | 170.00 | 17.75 | 17.55 | 18.10 | -3.04 | -14.62% | 381 | 799 | 23.49% |
| AAPL230519P00175000 | 2023-02-03 12:29PM EST | 175.00 | 20.30 | 21.45 | 22.05 | -5.70 | -21.92% | 8 | 251 | 22.62% |
| AAPL230519P00180000 | 2023-02-03 3:58PM EST | 180.00 | 25.95 | 25.80 | 26.40 | -4.00 | -13.36% | 30 | 337 | 22.11% |
| AAPL230519P00185000 | 2023-02-03 3:44PM EST | 185.00 | 30.56 | 30.40 | 31.20 | -4.29 | -12.31% | 2 | 10 | 23.41% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 39.25 | 40.15 | 0.00 | - | 41 | 0 | 45.94% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 90.25% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 73.72% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 50.15 | 51.00 | 0.00 | - | 1 | 0 | 30.76% |
| AAPL230519P00210000 | 2023-02-03 3:45PM EST | 210.00 | 55.15 | 55.15 | 55.95 | -10.75 | -16.31% | 1 | 0 | 32.18% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 141.58% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 92.71% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 140.17% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 76.75% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 125.87% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 122.36% |
| AAPL230519P00255000 | 2023-02-03 12:09PM EST | 255.00 | 98.85 | 100.10 | 100.90 | -10.40 | -9.52% | 2 | 2 | 46.73% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 134.82% |
| AAPL230519P00300000 | 2022-12-30 3:56PM EST | 300.00 | 170.15 | 153.25 | 154.95 | 0.00 | - | 1 | 0 | 112.84% |
