認購期權範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-11-27 12:15PM EST | 50.00 | 141.00 | 142.25 | 143.45 | 0.00 | - | 1 | 778 | 128.42% |
| AAPL240315C00055000 | 2023-11-22 10:51AM EST | 55.00 | 137.50 | 137.65 | 138.50 | 0.00 | - | 2 | 1,028 | 126.90% |
| AAPL240315C00060000 | 2023-11-08 12:35PM EST | 60.00 | 122.65 | 132.35 | 134.15 | 0.00 | - | 51 | 407 | 123.05% |
| AAPL240315C00065000 | 2023-12-05 3:55PM EST | 65.00 | 128.88 | 127.05 | 128.65 | 0.00 | - | 1 | 109 | 104.54% |
| AAPL240315C00070000 | 2023-11-09 1:42PM EST | 70.00 | 114.10 | 122.60 | 124.05 | 0.00 | - | 68 | 404 | 109.38% |
| AAPL240315C00075000 | 2023-11-09 1:45PM EST | 75.00 | 109.54 | 117.90 | 119.00 | 0.00 | - | 2 | 342 | 104.86% |
| AAPL240315C00080000 | 2023-11-20 1:16PM EST | 80.00 | 112.65 | 112.50 | 114.00 | 0.00 | - | 1 | 294 | 94.75% |
| AAPL240315C00085000 | 2023-11-09 2:17PM EST | 85.00 | 98.74 | 107.45 | 108.95 | 0.00 | - | 41 | 241 | 87.92% |
| AAPL240315C00090000 | 2023-11-09 2:20PM EST | 90.00 | 93.98 | 102.95 | 104.80 | 0.00 | - | 20 | 105 | 92.41% |
| AAPL240315C00095000 | 2023-11-29 1:55PM EST | 95.00 | 95.82 | 97.90 | 99.40 | 0.00 | - | 1 | 119 | 83.79% |
| AAPL240315C00100000 | 2023-11-28 3:28PM EST | 100.00 | 91.35 | 93.40 | 94.20 | 0.00 | - | 5 | 363 | 80.30% |
| AAPL240315C00105000 | 2023-11-30 11:43AM EST | 105.00 | 84.86 | 88.30 | 89.45 | 0.00 | - | 10 | 379 | 75.98% |
| AAPL240315C00110000 | 2023-12-06 9:56AM EST | 110.00 | 84.66 | 83.25 | 84.35 | -0.44 | -0.52% | 1 | 2,961 | 70.22% |
| AAPL240315C00115000 | 2023-11-20 1:51PM EST | 115.00 | 78.75 | 78.60 | 79.50 | 0.00 | - | 3 | 566 | 67.90% |
| AAPL240315C00120000 | 2023-11-28 1:36PM EST | 120.00 | 72.00 | 73.45 | 74.75 | 0.00 | - | 7 | 2,211 | 63.67% |
| AAPL240315C00125000 | 2023-11-24 12:51PM EST | 125.00 | 67.00 | 68.50 | 69.85 | 0.00 | - | 4 | 1,405 | 59.75% |
| AAPL240315C00130000 | 2023-12-04 12:38PM EST | 130.00 | 60.69 | 63.65 | 64.95 | 0.00 | - | 1 | 1,450 | 56.29% |
| AAPL240315C00135000 | 2023-12-05 9:36AM EST | 135.00 | 60.00 | 59.25 | 59.75 | 0.00 | - | 1 | 1,137 | 53.32% |
| AAPL240315C00140000 | 2023-12-04 11:11AM EST | 140.00 | 50.00 | 54.35 | 54.95 | 0.00 | - | 1 | 1,002 | 51.77% |
| AAPL240315C00145000 | 2023-12-05 2:25PM EST | 145.00 | 50.54 | 49.50 | 50.10 | 0.00 | - | 16 | 1,152 | 48.25% |
| AAPL240315C00150000 | 2023-12-06 1:11PM EST | 150.00 | 45.50 | 44.75 | 45.30 | -0.50 | -1.09% | 1 | 2,845 | 44.96% |
| AAPL240315C00155000 | 2023-12-05 2:00PM EST | 155.00 | 40.85 | 40.00 | 40.50 | 0.00 | - | 27 | 2,728 | 41.60% |
| AAPL240315C00160000 | 2023-12-06 3:55PM EST | 160.00 | 35.47 | 35.40 | 35.75 | -1.03 | -2.82% | 5 | 5,813 | 38.38% |
| AAPL240315C00165000 | 2023-12-06 2:53PM EST | 165.00 | 31.58 | 30.85 | 31.15 | -0.12 | -0.38% | 4 | 3,652 | 35.60% |
| AAPL240315C00170000 | 2023-12-06 3:50PM EST | 170.00 | 26.60 | 26.35 | 26.65 | -0.65 | -2.39% | 16 | 5,893 | 32.93% |
| AAPL240315C00175000 | 2023-12-06 12:45PM EST | 175.00 | 22.63 | 22.20 | 22.35 | -0.38 | -1.65% | 42 | 9,365 | 30.57% |
| AAPL240315C00180000 | 2023-12-06 3:50PM EST | 180.00 | 18.32 | 18.15 | 18.30 | -0.93 | -4.83% | 157 | 13,333 | 28.49% |
| AAPL240315C00185000 | 2023-12-06 3:54PM EST | 185.00 | 14.35 | 14.40 | 14.55 | -0.75 | -4.97% | 459 | 9,712 | 26.64% |
| AAPL240315C00190000 | 2023-12-06 3:56PM EST | 190.00 | 11.15 | 11.05 | 11.20 | -0.70 | -5.91% | 298 | 18,560 | 25.06% |
| AAPL240315C00195000 | 2023-12-06 3:59PM EST | 195.00 | 8.20 | 8.15 | 8.20 | -0.55 | -6.29% | 357 | 15,149 | 23.45% |
| AAPL240315C00200000 | 2023-12-06 3:58PM EST | 200.00 | 5.74 | 5.70 | 5.80 | -0.56 | -8.89% | 601 | 18,928 | 22.30% |
| AAPL240315C00205000 | 2023-12-06 3:58PM EST | 205.00 | 3.85 | 3.85 | 3.95 | -0.45 | -10.47% | 627 | 11,333 | 21.44% |
| AAPL240315C00210000 | 2023-12-06 3:57PM EST | 210.00 | 2.48 | 2.47 | 2.50 | -0.31 | -11.11% | 1,227 | 52,793 | 20.49% |
| AAPL240315C00215000 | 2023-12-06 3:35PM EST | 215.00 | 1.58 | 1.53 | 1.56 | -0.17 | -9.71% | 174 | 17,263 | 19.98% |
| AAPL240315C00220000 | 2023-12-06 3:48PM EST | 220.00 | 0.97 | 0.93 | 0.96 | -0.09 | -8.49% | 635 | 18,312 | 19.72% |
| AAPL240315C00225000 | 2023-12-06 3:25PM EST | 225.00 | 0.58 | 0.55 | 0.58 | -0.03 | -4.92% | 148 | 7,573 | 19.57% |
| AAPL240315C00230000 | 2023-12-06 1:43PM EST | 230.00 | 0.38 | 0.34 | 0.36 | -0.02 | -5.00% | 39 | 5,008 | 19.65% |
| AAPL240315C00235000 | 2023-12-06 12:08PM EST | 235.00 | 0.25 | 0.22 | 0.24 | +0.03 | +13.64% | 7 | 8,044 | 20.04% |
| AAPL240315C00240000 | 2023-12-06 2:28PM EST | 240.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 36 | 2,277 | 20.41% |
| AAPL240315C00245000 | 2023-12-06 10:53AM EST | 245.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 4 | 1,292 | 21.09% |
| AAPL240315C00250000 | 2023-12-06 2:35PM EST | 250.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 85 | 6,455 | 21.73% |
| AAPL240315C00255000 | 2023-12-01 2:51PM EST | 255.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 611 | 22.46% |
| AAPL240315C00260000 | 2023-12-06 11:17AM EST | 260.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 1,722 | 22.85% |
| AAPL240315C00265000 | 2023-12-05 10:55AM EST | 265.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 876 | 24.12% |
| AAPL240315C00270000 | 2023-12-05 1:30PM EST | 270.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 17 | 1,241 | 24.02% |
| AAPL240315C00275000 | 2023-12-01 1:24PM EST | 275.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 2,253 | 25.20% |
| AAPL240315C00280000 | 2023-11-29 10:43AM EST | 280.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 875 | 26.17% |
| AAPL240315C00285000 | 2023-12-06 9:56AM EST | 285.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 67 | 1,756 | 27.34% |
| AAPL240315C00290000 | 2023-11-28 12:31PM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 641 | 28.32% |
| AAPL240315C00300000 | 2023-11-24 9:48AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,949 | 27.74% |
| AAPL240315C00310000 | 2023-12-06 1:05PM EST | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,718 | 31.25% |
認沽盤範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-11-24 11:42AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 5,919 | 87.50% |
| AAPL240315P00055000 | 2023-11-29 12:58PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 146 | 996 | 81.25% |
| AAPL240315P00060000 | 2023-12-05 10:41AM EST | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 702 | 77.34% |
| AAPL240315P00065000 | 2023-11-10 1:07PM EST | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 131 | 470 | 72.27% |
| AAPL240315P00070000 | 2023-12-05 10:41AM EST | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,044 | 67.58% |
| AAPL240315P00075000 | 2023-12-05 9:59AM EST | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 63.28% |
| AAPL240315P00080000 | 2023-12-06 3:57PM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,170 | 58.98% |
| AAPL240315P00085000 | 2023-12-06 3:58PM EST | 85.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 9 | 715 | 56.06% |
| AAPL240315P00090000 | 2023-12-06 3:57PM EST | 90.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 28 | 973 | 53.13% |
| AAPL240315P00095000 | 2023-12-06 3:57PM EST | 95.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 40 | 930 | 50.39% |
| AAPL240315P00100000 | 2023-12-05 1:27PM EST | 100.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 3 | 2,678 | 51.27% |
| AAPL240315P00105000 | 2023-12-04 9:30AM EST | 105.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 3,387 | 48.34% |
| AAPL240315P00110000 | 2023-12-06 9:59AM EST | 110.00 | 0.10 | 0.05 | 0.12 | +0.01 | +11.11% | 2 | 5,625 | 46.00% |
| AAPL240315P00115000 | 2023-12-05 2:38PM EST | 115.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 19 | 2,738 | 43.95% |
| AAPL240315P00120000 | 2023-12-06 3:52PM EST | 120.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 222 | 3,111 | 41.02% |
| AAPL240315P00125000 | 2023-12-05 12:11PM EST | 125.00 | 0.18 | 0.16 | 0.22 | -0.02 | -10.00% | 5 | 7,431 | 39.60% |
| AAPL240315P00130000 | 2023-12-06 2:24PM EST | 130.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 16 | 6,371 | 36.91% |
| AAPL240315P00135000 | 2023-12-05 3:48PM EST | 135.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 224 | 4,651 | 34.82% |
| AAPL240315P00140000 | 2023-12-06 3:52PM EST | 140.00 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 7 | 9,070 | 33.06% |
| AAPL240315P00145000 | 2023-12-06 1:22PM EST | 145.00 | 0.46 | 0.45 | 0.47 | 0.00 | - | 50 | 12,052 | 31.30% |
| AAPL240315P00150000 | 2023-12-06 3:13PM EST | 150.00 | 0.58 | 0.57 | 0.60 | -0.02 | -3.33% | 205 | 23,653 | 29.57% |
| AAPL240315P00155000 | 2023-12-06 1:22PM EST | 155.00 | 0.76 | 0.74 | 0.77 | 0.00 | - | 68 | 14,824 | 27.84% |
| AAPL240315P00160000 | 2023-12-06 3:59PM EST | 160.00 | 0.99 | 0.98 | 1.02 | -0.02 | -1.98% | 72 | 15,241 | 26.33% |
| AAPL240315P00165000 | 2023-12-06 3:26PM EST | 165.00 | 1.34 | 1.32 | 1.36 | 0.00 | - | 35 | 10,875 | 24.87% |
| AAPL240315P00170000 | 2023-12-06 3:45PM EST | 170.00 | 1.80 | 1.79 | 1.83 | +0.06 | +3.45% | 309 | 18,475 | 23.46% |
| AAPL240315P00175000 | 2023-12-06 3:32PM EST | 175.00 | 2.46 | 2.44 | 2.50 | +0.03 | +1.23% | 197 | 22,987 | 22.18% |
| AAPL240315P00180000 | 2023-12-06 3:59PM EST | 180.00 | 3.39 | 3.35 | 3.45 | +0.15 | +4.63% | 445 | 23,117 | 21.05% |
| AAPL240315P00185000 | 2023-12-06 3:45PM EST | 185.00 | 4.55 | 4.55 | 4.65 | +0.04 | +0.89% | 307 | 10,538 | 19.73% |
| AAPL240315P00190000 | 2023-12-06 3:58PM EST | 190.00 | 6.20 | 6.15 | 6.25 | +0.25 | +4.20% | 908 | 22,183 | 18.43% |
| AAPL240315P00195000 | 2023-12-06 3:11PM EST | 195.00 | 8.30 | 8.25 | 8.35 | +0.40 | +5.06% | 299 | 10,261 | 17.15% |
| AAPL240315P00200000 | 2023-12-06 3:54PM EST | 200.00 | 11.00 | 10.80 | 11.00 | +0.40 | +3.77% | 1,944 | 8,339 | 15.75% |
| AAPL240315P00205000 | 2023-12-06 3:03PM EST | 205.00 | 14.16 | 13.90 | 14.25 | +0.51 | +3.74% | 9 | 43 | 14.12% |
| AAPL240315P00210000 | 2023-12-06 3:23PM EST | 210.00 | 18.20 | 17.70 | 18.15 | +1.00 | +5.81% | 43 | 124 | 12.09% |
| AAPL240315P00215000 | 2023-12-06 9:46AM EST | 215.00 | 21.92 | 22.25 | 23.20 | +0.02 | +0.09% | 1 | 4 | 14.77% |
| AAPL240315P00220000 | 2023-12-06 2:31PM EST | 220.00 | 27.04 | 27.05 | 28.20 | +0.76 | +2.89% | 5 | 2 | 17.02% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 225.00 | 38.17 | 32.00 | 33.20 | 0.00 | - | 3 | 0 | 19.17% |
| AAPL240315P00230000 | 2023-08-07 9:21AM EST | 230.00 | 50.50 | 46.45 | 48.00 | 0.00 | - | 1 | 0 | 54.29% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 197.39% |
| AAPL240315P00240000 | 2023-11-17 2:41PM EST | 240.00 | 50.33 | 47.05 | 48.15 | 0.00 | - | 1 | 0 | 24.56% |
| AAPL240315P00245000 | 2023-05-09 10:21AM EST | 245.00 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 70.35% |
| AAPL240315P00250000 | 2023-09-28 9:16AM EST | 250.00 | 80.60 | 81.30 | 82.20 | 0.00 | - | 1 | 0 | 104.61% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 171.28% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 194.09% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 84.62% |
| AAPL240315P00285000 | 2023-02-15 10:38AM EST | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 156.60% |
| AAPL240315P00300000 | 2023-11-30 3:50PM EST | 300.00 | 110.50 | 107.00 | 108.20 | 0.00 | - | - | 0 | 43.56% |
