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 | 2023-02-03 2:12PM EST | 50.00 | 107.10 | 105.20 | 107.65 | +6.55 | +6.51% | 2 | 18 | 72.10% |
| AAPL240315C00055000 | 2023-01-23 9:53AM EST | 55.00 | 87.05 | 100.50 | 102.95 | 0.00 | - | 1 | 670 | 68.86% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 60.00 | 92.00 | 95.90 | 98.25 | +5.50 | +6.36% | 1 | 149 | 66.03% |
| AAPL240315C00065000 | 2023-01-23 3:16PM EST | 65.00 | 79.02 | 91.30 | 93.55 | 0.00 | - | 1 | 74 | 63.20% |
| AAPL240315C00070000 | 2023-02-03 1:45PM EST | 70.00 | 87.60 | 86.65 | 88.90 | +13.18 | +17.71% | 1 | 133 | 60.38% |
| AAPL240315C00075000 | 2023-02-03 12:59PM EST | 75.00 | 83.22 | 82.15 | 84.25 | +18.23 | +28.05% | 2 | 97 | 57.95% |
| AAPL240315C00080000 | 2023-01-27 3:22PM EST | 80.00 | 71.00 | 77.70 | 79.70 | 0.00 | - | 60 | 159 | 55.81% |
| AAPL240315C00085000 | 2023-01-23 9:32AM EST | 85.00 | 59.25 | 73.25 | 75.15 | 0.00 | - | 1 | 181 | 53.59% |
| AAPL240315C00090000 | 2023-02-02 9:55AM EST | 90.00 | 68.22 | 68.90 | 70.65 | +4.22 | +6.59% | 10 | 65 | 51.58% |
| AAPL240315C00095000 | 2023-02-01 10:26AM EST | 95.00 | 67.20 | 64.45 | 65.90 | +12.56 | +22.99% | 1 | 67 | 51.18% |
| AAPL240315C00100000 | 2023-02-03 3:45PM EST | 100.00 | 61.40 | 60.15 | 62.10 | +4.70 | +8.29% | 21 | 168 | 50.64% |
| AAPL240315C00105000 | 2023-02-03 11:58AM EST | 105.00 | 58.13 | 55.85 | 57.90 | +5.81 | +11.10% | 6 | 142 | 48.76% |
| AAPL240315C00110000 | 2023-02-03 11:58AM EST | 110.00 | 53.98 | 51.60 | 53.10 | +5.78 | +11.99% | 1,308 | 399 | 45.35% |
| AAPL240315C00115000 | 2023-02-03 2:43PM EST | 115.00 | 49.20 | 47.60 | 49.05 | +5.96 | +13.78% | 210 | 395 | 43.73% |
| AAPL240315C00120000 | 2023-02-03 3:40PM EST | 120.00 | 45.10 | 44.35 | 44.95 | +4.81 | +11.94% | 5,857 | 473 | 41.86% |
| AAPL240315C00125000 | 2023-02-03 3:41PM EST | 125.00 | 41.30 | 40.40 | 41.30 | +4.75 | +13.00% | 746 | 362 | 40.78% |
| AAPL240315C00130000 | 2023-02-03 3:17PM EST | 130.00 | 37.55 | 36.70 | 37.60 | +5.15 | +15.90% | 2,011 | 400 | 39.39% |
| AAPL240315C00135000 | 2023-02-03 1:37PM EST | 135.00 | 34.00 | 33.25 | 34.05 | +4.05 | +13.52% | 79 | 174 | 38.10% |
| AAPL240315C00140000 | 2023-02-03 3:36PM EST | 140.00 | 30.60 | 29.85 | 30.70 | +4.00 | +15.04% | 79 | 635 | 36.96% |
| AAPL240315C00145000 | 2023-02-03 12:37PM EST | 145.00 | 27.35 | 27.00 | 27.45 | +3.69 | +15.60% | 63 | 673 | 35.77% |
| AAPL240315C00150000 | 2023-02-03 3:25PM EST | 150.00 | 24.15 | 23.65 | 24.40 | +2.40 | +11.03% | 244 | 808 | 34.69% |
| AAPL240315C00155000 | 2023-02-03 2:42PM EST | 155.00 | 21.90 | 21.00 | 21.65 | +4.19 | +23.66% | 54 | 770 | 33.84% |
| AAPL240315C00160000 | 2023-02-03 3:47PM EST | 160.00 | 18.70 | 18.15 | 18.95 | +2.74 | +17.17% | 29 | 2,393 | 32.83% |
| AAPL240315C00165000 | 2023-02-03 3:12PM EST | 165.00 | 16.39 | 15.75 | 16.50 | +1.84 | +12.65% | 130 | 325 | 31.94% |
| AAPL240315C00170000 | 2023-02-03 3:28PM EST | 170.00 | 14.30 | 13.90 | 14.30 | +3.20 | +28.83% | 155 | 688 | 31.18% |
| AAPL240315C00175000 | 2023-02-03 3:46PM EST | 175.00 | 12.17 | 11.50 | 12.30 | +2.92 | +31.57% | 131 | 335 | 30.46% |
| AAPL240315C00180000 | 2023-02-03 3:34PM EST | 180.00 | 10.30 | 10.00 | 10.45 | +2.15 | +26.38% | 101 | 1,778 | 29.70% |
| AAPL240315C00185000 | 2023-02-03 3:34PM EST | 185.00 | 8.75 | 8.20 | 8.95 | +1.75 | +25.00% | 224 | 1,216 | 29.24% |
| AAPL240315C00190000 | 2023-02-03 3:56PM EST | 190.00 | 7.35 | 6.80 | 7.50 | +1.75 | +31.25% | 77 | 338 | 28.60% |
| AAPL240315C00195000 | 2023-02-03 1:50PM EST | 195.00 | 6.45 | 5.70 | 6.30 | +1.25 | +24.04% | 108 | 260 | 28.13% |
| AAPL240315C00200000 | 2023-02-03 3:00PM EST | 200.00 | 5.05 | 4.60 | 5.25 | +1.05 | +26.25% | 184 | 658 | 27.66% |
| AAPL240315C00205000 | 2023-02-03 2:19PM EST | 205.00 | 4.30 | 4.05 | 4.35 | +1.05 | +32.31% | 12 | 371 | 27.25% |
| AAPL240315C00210000 | 2023-02-03 3:17PM EST | 210.00 | 3.53 | 3.00 | 3.60 | +1.00 | +39.53% | 12 | 378 | 26.90% |
| AAPL240315C00215000 | 2023-02-03 3:58PM EST | 215.00 | 2.85 | 2.74 | 2.99 | +1.05 | +58.33% | 21 | 170 | 26.65% |
| AAPL240315C00220000 | 2023-02-03 1:40PM EST | 220.00 | 2.40 | 2.24 | 2.44 | +0.77 | +47.24% | 10 | 626 | 26.32% |
| AAPL240315C00225000 | 2023-02-03 1:56PM EST | 225.00 | 2.06 | 1.59 | 2.03 | +0.76 | +58.46% | 66 | 1,393 | 26.17% |
| AAPL240315C00230000 | 2023-02-03 9:30AM EST | 230.00 | 0.85 | 1.22 | 1.66 | -0.18 | -17.48% | 2 | 136 | 25.95% |
| AAPL240315C00235000 | 2023-02-02 12:41PM EST | 235.00 | 0.84 | 1.07 | 1.34 | 0.00 | - | 20 | 84 | 25.69% |
| AAPL240315C00240000 | 2022-12-29 9:54AM EST | 240.00 | 0.91 | 0.25 | 0.89 | 0.00 | - | 2 | 26 | 24.50% |
| AAPL240315C00245000 | 2023-01-25 10:36AM EST | 245.00 | 0.40 | 0.83 | 0.92 | 0.00 | - | 1 | 42 | 25.54% |
| AAPL240315C00250000 | 2023-02-03 1:49PM EST | 250.00 | 0.76 | 0.68 | 0.77 | +0.21 | +38.18% | 1,008 | 150 | 25.53% |
| AAPL240315C00255000 | 2023-01-30 2:22PM EST | 255.00 | 0.31 | 0.55 | 0.65 | 0.00 | - | 2 | 24 | 25.56% |
| AAPL240315C00260000 | 2023-01-23 2:44PM EST | 260.00 | 0.28 | 0.42 | 0.55 | 0.00 | - | 100 | 236 | 25.61% |
| AAPL240315C00265000 | 2023-02-02 3:26PM EST | 265.00 | 0.35 | 0.37 | 0.47 | 0.00 | - | 71 | 436 | 25.68% |
| AAPL240315C00270000 | 2023-02-02 3:48PM EST | 270.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 12 | 623 | 25.76% |
| AAPL240315C00275000 | 2023-02-03 1:40PM EST | 275.00 | 0.33 | 0.26 | 0.35 | +0.15 | +83.33% | 4 | 1,251 | 25.93% |
| AAPL240315C00280000 | 2023-02-03 11:48AM EST | 280.00 | 0.32 | 0.21 | 0.30 | +0.07 | +28.00% | 5 | 332 | 26.00% |
| AAPL240315C00285000 | 2023-02-03 12:53PM EST | 285.00 | 0.24 | 0.18 | 0.27 | +0.06 | +33.33% | 1 | 567 | 26.25% |
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 | 2023-02-03 2:08PM EST | 50.00 | 0.26 | 0.10 | 0.26 | -0.01 | -3.70% | 3 | 777 | 50.05% |
| AAPL240315P00055000 | 2023-01-17 11:48AM EST | 55.00 | 0.50 | 0.21 | 0.32 | 0.00 | - | 10 | 22 | 47.46% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 60.00 | 0.33 | 0.31 | 0.41 | 0.00 | - | 1 | 167 | 45.48% |
| AAPL240315P00065000 | 2023-02-03 12:11PM EST | 65.00 | 0.47 | 0.24 | 0.51 | -0.01 | -2.08% | 1 | 9 | 43.48% |
| AAPL240315P00070000 | 2023-02-03 9:42AM EST | 70.00 | 0.50 | 0.34 | 0.64 | -0.15 | -23.08% | 1 | 320 | 41.75% |
| AAPL240315P00075000 | 2023-01-31 3:12PM EST | 75.00 | 1.05 | 0.70 | 0.79 | 0.00 | - | 41 | 81 | 40.04% |
| AAPL240315P00080000 | 2023-02-03 11:19AM EST | 80.00 | 0.85 | 0.89 | 0.98 | -0.12 | -12.37% | 6 | 375 | 38.53% |
| AAPL240315P00085000 | 2023-02-03 3:19PM EST | 85.00 | 1.19 | 1.13 | 1.21 | -0.47 | -28.31% | 400 | 161 | 37.10% |
| AAPL240315P00090000 | 2023-02-03 11:29AM EST | 90.00 | 1.30 | 1.41 | 1.50 | -0.21 | -13.91% | 15 | 543 | 35.83% |
| AAPL240315P00095000 | 2023-02-03 10:09AM EST | 95.00 | 1.73 | 1.75 | 1.85 | -0.82 | -32.16% | 1 | 379 | 34.62% |
| AAPL240315P00100000 | 2023-01-31 12:25PM EST | 100.00 | 1.97 | 2.15 | 2.54 | -1.03 | -34.33% | 3 | 1,195 | 34.58% |
| AAPL240315P00105000 | 2023-02-02 11:51AM EST | 105.00 | 2.92 | 2.67 | 2.82 | 0.00 | - | 3 | 2,012 | 32.57% |
| AAPL240315P00110000 | 2023-02-03 2:28PM EST | 110.00 | 3.30 | 3.25 | 3.40 | -0.40 | -10.81% | 2 | 407 | 31.46% |
| AAPL240315P00115000 | 2023-02-03 11:54AM EST | 115.00 | 3.75 | 3.95 | 4.10 | -0.52 | -12.18% | 9 | 777 | 30.45% |
| AAPL240315P00120000 | 2023-02-03 1:14PM EST | 120.00 | 4.80 | 4.75 | 5.00 | -0.45 | -8.57% | 90 | 1,342 | 29.67% |
| AAPL240315P00125000 | 2023-02-03 12:02PM EST | 125.00 | 5.60 | 5.65 | 5.90 | -0.75 | -11.81% | 72 | 2,942 | 28.59% |
| AAPL240315P00130000 | 2023-02-03 1:42PM EST | 130.00 | 6.90 | 6.50 | 7.10 | -0.95 | -12.10% | 176 | 1,346 | 27.85% |
| AAPL240315P00135000 | 2023-02-03 3:14PM EST | 135.00 | 8.20 | 7.75 | 8.35 | -0.65 | -7.34% | 12 | 856 | 26.90% |
| AAPL240315P00140000 | 2023-02-03 3:54PM EST | 140.00 | 9.60 | 9.50 | 9.80 | -0.68 | -6.61% | 15 | 3,268 | 26.00% |
| AAPL240315P00145000 | 2023-02-03 1:00PM EST | 145.00 | 11.24 | 11.15 | 11.80 | -1.06 | -8.62% | 26 | 1,161 | 25.69% |
| AAPL240315P00150000 | 2023-02-03 11:32AM EST | 150.00 | 12.40 | 13.00 | 13.30 | -2.52 | -16.89% | 9 | 515 | 24.22% |
| AAPL240315P00155000 | 2023-02-03 10:07AM EST | 155.00 | 15.20 | 15.05 | 15.35 | -1.49 | -8.93% | 3 | 720 | 23.29% |
| AAPL240315P00160000 | 2023-02-03 11:51AM EST | 160.00 | 16.55 | 17.35 | 17.65 | -4.49 | -21.34% | 34 | 502 | 22.37% |
| AAPL240315P00165000 | 2023-02-03 3:04PM EST | 165.00 | 20.15 | 19.65 | 20.25 | -1.78 | -8.12% | 16 | 150 | 21.52% |
| AAPL240315P00170000 | 2023-02-03 2:36PM EST | 170.00 | 22.60 | 22.45 | 23.00 | -2.43 | -9.71% | 3 | 253 | 20.46% |
| AAPL240315P00175000 | 2023-02-03 2:21PM EST | 175.00 | 25.85 | 25.75 | 26.15 | -2.80 | -9.77% | 11 | 509 | 19.58% |
| AAPL240315P00180000 | 2023-02-03 12:46PM EST | 180.00 | 28.40 | 28.90 | 29.65 | -4.25 | -13.02% | 2 | 349 | 18.81% |
| AAPL240315P00185000 | 2023-02-03 11:54AM EST | 185.00 | 31.60 | 32.55 | 33.30 | -4.18 | -11.68% | 1 | 244 | 17.76% |
| AAPL240315P00190000 | 2023-02-02 1:58PM EST | 190.00 | 40.10 | 36.75 | 37.25 | 0.00 | - | 12 | 13 | 16.69% |
| AAPL240315P00195000 | 2023-02-02 11:14AM EST | 195.00 | 45.59 | 41.00 | 42.30 | 0.00 | - | 2 | 20 | 18.24% |
| AAPL240315P00200000 | 2023-01-17 12:20PM EST | 200.00 | 64.55 | 45.50 | 46.90 | 0.00 | - | 10 | 0 | 18.32% |
| AAPL240315P00205000 | 2022-12-02 10:54AM EST | 205.00 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 61.91% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 210.00 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 38.52% |
| AAPL240315P00215000 | 2023-01-17 12:27PM EST | 215.00 | 79.60 | 60.00 | 61.35 | 0.00 | - | 2 | 0 | 19.62% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 220.00 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 66.79% |
| AAPL240315P00230000 | 2022-11-30 2:22PM EST | 230.00 | 83.75 | 98.20 | 102.30 | 0.00 | - | - | 0 | 69.74% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 73.99% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 75.30% |
| AAPL240315P00245000 | 2022-12-13 12:40PM EST | 245.00 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 68.16% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 51.60% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 67.55% |
| AAPL240315P00285000 | 2022-10-24 11:28AM EST | 285.00 | 136.45 | 132.90 | 135.45 | 0.00 | - | - | 0 | 46.21% |
