認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-09-28 11:47AM EDT | 50.00 | 122.36 | 120.75 | 124.70 | 0.00 | - | 2 | 1,458 | 89.60% |
| AAPL240621C00055000 | 2023-08-21 11:26AM EDT | 55.00 | 121.16 | 124.20 | 125.00 | 0.00 | - | 47 | 1,031 | 133.83% |
| AAPL240621C00060000 | 2023-09-29 2:40PM EDT | 60.00 | 112.50 | 111.30 | 115.15 | -6.20 | -5.22% | 20 | 1,171 | 82.28% |
| AAPL240621C00065000 | 2023-09-19 1:58PM EDT | 65.00 | 116.50 | 106.40 | 110.40 | 0.00 | - | 2 | 1,769 | 78.09% |
| AAPL240621C00070000 | 2023-09-28 11:48AM EDT | 70.00 | 103.45 | 101.80 | 105.60 | 0.00 | - | 1 | 789 | 75.07% |
| AAPL240621C00075000 | 2023-09-28 2:35PM EDT | 75.00 | 98.18 | 97.00 | 100.90 | 0.00 | - | 11 | 1,635 | 71.70% |
| AAPL240621C00080000 | 2023-09-27 3:57PM EDT | 80.00 | 93.20 | 92.35 | 96.20 | 0.00 | - | 1 | 1,424 | 68.88% |
| AAPL240621C00085000 | 2023-09-11 10:16AM EDT | 85.00 | 96.15 | 87.60 | 91.45 | 0.00 | - | 2 | 1,095 | 65.64% |
| AAPL240621C00090000 | 2023-09-19 12:09PM EDT | 90.00 | 91.55 | 82.95 | 86.80 | 0.00 | - | 4 | 1,213 | 62.98% |
| AAPL240621C00095000 | 2023-09-28 12:52PM EDT | 95.00 | 80.22 | 78.25 | 82.10 | 0.00 | - | 11 | 2,061 | 60.07% |
| AAPL240621C00100000 | 2023-09-29 3:46PM EDT | 100.00 | 74.00 | 73.65 | 77.50 | +0.15 | +0.20% | 7 | 5,831 | 57.61% |
| AAPL240621C00105000 | 2023-09-28 11:22AM EDT | 105.00 | 69.88 | 68.85 | 72.85 | 0.00 | - | 1 | 348 | 54.61% |
| AAPL240621C00110000 | 2023-09-28 10:12AM EDT | 110.00 | 64.95 | 64.40 | 68.20 | 0.00 | - | 9 | 3,489 | 52.30% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 115.00 | 65.75 | 60.15 | 63.75 | 0.00 | - | 1,844 | 1,649 | 50.57% |
| AAPL240621C00120000 | 2023-09-29 1:13PM EDT | 120.00 | 56.89 | 55.65 | 59.30 | -0.61 | -1.06% | 1 | 13,683 | 53.69% |
| AAPL240621C00125000 | 2023-09-28 9:44AM EDT | 125.00 | 50.25 | 51.45 | 54.65 | 0.00 | - | 1 | 1,499 | 50.54% |
| AAPL240621C00130000 | 2023-09-28 1:14PM EDT | 130.00 | 48.70 | 48.05 | 49.10 | 0.00 | - | 1 | 4,938 | 45.11% |
| AAPL240621C00135000 | 2023-09-29 3:42PM EDT | 135.00 | 44.23 | 42.85 | 45.80 | -7.17 | -13.95% | 1 | 5,051 | 45.37% |
| AAPL240621C00140000 | 2023-09-29 3:31PM EDT | 140.00 | 40.19 | 39.25 | 41.00 | -0.31 | -0.77% | 2 | 3,482 | 41.86% |
| AAPL240621C00145000 | 2023-09-29 1:31PM EDT | 145.00 | 36.27 | 35.40 | 36.85 | +0.17 | +0.47% | 23 | 3,882 | 39.75% |
| AAPL240621C00150000 | 2023-09-29 1:31PM EDT | 150.00 | 32.45 | 31.40 | 33.75 | +0.20 | +0.62% | 19 | 16,058 | 39.62% |
| AAPL240621C00155000 | 2023-09-28 1:01PM EDT | 155.00 | 28.75 | 28.60 | 30.10 | 0.00 | - | 3 | 4,775 | 38.07% |
| AAPL240621C00160000 | 2023-09-29 3:52PM EDT | 160.00 | 25.75 | 24.85 | 26.50 | +0.75 | +3.00% | 83 | 8,377 | 36.40% |
| AAPL240621C00165000 | 2023-09-29 10:31AM EDT | 165.00 | 22.80 | 20.90 | 22.50 | +0.60 | +2.70% | 7 | 4,634 | 33.77% |
| AAPL240621C00170000 | 2023-09-29 3:55PM EDT | 170.00 | 18.88 | 18.10 | 19.20 | +0.11 | +0.59% | 136 | 10,560 | 32.14% |
| AAPL240621C00175000 | 2023-09-29 3:09PM EDT | 175.00 | 16.25 | 15.90 | 16.55 | +0.20 | +1.25% | 241 | 9,823 | 31.32% |
| AAPL240621C00180000 | 2023-09-29 3:57PM EDT | 180.00 | 13.70 | 13.45 | 14.95 | +0.34 | +2.54% | 82 | 11,479 | 31.96% |
| AAPL240621C00185000 | 2023-09-29 2:32PM EDT | 185.00 | 11.09 | 10.70 | 12.00 | -0.16 | -1.42% | 26 | 9,790 | 29.92% |
| AAPL240621C00190000 | 2023-09-29 3:44PM EDT | 190.00 | 9.35 | 9.35 | 9.50 | +0.20 | +2.19% | 82 | 11,883 | 28.26% |
| AAPL240621C00195000 | 2023-09-29 3:09PM EDT | 195.00 | 7.65 | 6.85 | 8.90 | +0.23 | +3.10% | 63 | 11,803 | 29.68% |
| AAPL240621C00200000 | 2023-09-29 3:48PM EDT | 200.00 | 6.20 | 5.00 | 6.25 | +0.05 | +0.81% | 673 | 20,700 | 26.86% |
| AAPL240621C00205000 | 2023-09-29 3:29PM EDT | 205.00 | 4.85 | 3.80 | 5.00 | -0.10 | -2.02% | 3 | 6,685 | 26.31% |
| AAPL240621C00210000 | 2023-09-29 3:03PM EDT | 210.00 | 3.90 | 3.00 | 3.95 | +0.10 | +2.63% | 17 | 11,523 | 25.79% |
| AAPL240621C00215000 | 2023-09-29 3:50PM EDT | 215.00 | 3.10 | 1.12 | 3.10 | +0.13 | +4.38% | 10 | 5,266 | 25.35% |
| AAPL240621C00220000 | 2023-09-29 3:26PM EDT | 220.00 | 2.34 | 2.34 | 2.43 | -0.06 | -2.50% | 419 | 20,409 | 25.02% |
| AAPL240621C00225000 | 2023-09-29 3:45PM EDT | 225.00 | 1.84 | 1.81 | 1.89 | +0.04 | +2.22% | 18 | 29,675 | 24.73% |
| AAPL240621C00230000 | 2023-09-29 3:56PM EDT | 230.00 | 1.43 | 1.40 | 1.47 | +0.02 | +1.42% | 1 | 14,763 | 24.51% |
| AAPL240621C00235000 | 2023-09-29 1:50PM EDT | 235.00 | 1.10 | 1.09 | 1.14 | -0.02 | -1.79% | 17 | 8,334 | 24.33% |
| AAPL240621C00240000 | 2023-09-29 1:15PM EDT | 240.00 | 0.85 | 0.85 | 0.90 | -0.02 | -2.30% | 18 | 3,776 | 24.28% |
| AAPL240621C00245000 | 2023-09-29 3:46PM EDT | 245.00 | 0.70 | 0.67 | 0.72 | +0.02 | +2.94% | 1 | 2,737 | 24.32% |
| AAPL240621C00250000 | 2023-09-29 3:20PM EDT | 250.00 | 0.55 | 0.54 | 0.58 | 0.00 | - | 10 | 6,548 | 24.39% |
| AAPL240621C00255000 | 2023-09-28 9:46AM EDT | 255.00 | 0.42 | 0.43 | 0.47 | 0.00 | - | 12 | 2,015 | 24.50% |
| AAPL240621C00260000 | 2023-09-29 3:46PM EDT | 260.00 | 0.38 | 0.35 | 0.39 | +0.03 | +8.57% | 2 | 2,916 | 24.68% |
| AAPL240621C00265000 | 2023-09-29 10:00AM EDT | 265.00 | 0.32 | 0.29 | 0.34 | 0.00 | - | 4 | 615 | 25.05% |
| AAPL240621C00270000 | 2023-09-29 1:12PM EDT | 270.00 | 0.25 | 0.10 | 0.28 | -0.01 | -3.85% | 1 | 2,228 | 25.20% |
| AAPL240621C00275000 | 2023-09-28 10:16AM EDT | 275.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 358 | 25.61% |
| AAPL240621C00280000 | 2023-09-28 2:37PM EDT | 280.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 6 | 1,944 | 25.78% |
| AAPL240621C00285000 | 2023-09-27 11:07AM EDT | 285.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 39 | 776 | 26.22% |
| AAPL240621C00290000 | 2023-09-27 9:30AM EDT | 290.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 1 | 2,291 | 26.37% |
| AAPL240621C00300000 | 2023-09-29 12:48PM EDT | 300.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 6 | 5,271 | 27.10% |
| AAPL240621C00310000 | 2023-09-28 9:49AM EDT | 310.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 13 | 1,233 | 27.59% |
| AAPL240621C00320000 | 2023-09-29 3:25PM EDT | 320.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 82 | 11,131 | 28.52% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-09-28 9:31AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 9,403 | 56.64% |
| AAPL240621P00055000 | 2023-09-14 2:33PM EDT | 55.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 6 | 1,403 | 51.56% |
| AAPL240621P00060000 | 2023-09-15 12:03PM EDT | 60.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 1 | 1,205 | 53.27% |
| AAPL240621P00065000 | 2023-09-21 12:01PM EDT | 65.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 1 | 344 | 50.59% |
| AAPL240621P00070000 | 2023-09-18 10:07AM EDT | 70.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 162 | 2,433 | 48.78% |
| AAPL240621P00075000 | 2023-09-28 9:40AM EDT | 75.00 | 0.33 | 0.21 | 0.31 | 0.00 | - | 18 | 1,022 | 46.73% |
| AAPL240621P00080000 | 2023-09-29 3:56PM EDT | 80.00 | 0.35 | 0.34 | 0.38 | -0.06 | -14.63% | 400 | 4,157 | 44.78% |
| AAPL240621P00085000 | 2023-09-29 10:10AM EDT | 85.00 | 0.44 | 0.42 | 0.52 | -0.07 | -13.73% | 2 | 1,639 | 43.77% |
| AAPL240621P00090000 | 2023-09-27 1:24PM EDT | 90.00 | 0.63 | 0.52 | 0.57 | 0.00 | - | 3 | 2,112 | 41.24% |
| AAPL240621P00095000 | 2023-09-28 11:20AM EDT | 95.00 | 0.72 | 0.63 | 0.70 | 0.00 | - | 10 | 1,433 | 39.65% |
| AAPL240621P00100000 | 2023-09-29 1:29PM EDT | 100.00 | 0.84 | 0.79 | 0.85 | 0.00 | - | 6 | 4,201 | 38.06% |
| AAPL240621P00105000 | 2023-09-28 10:58AM EDT | 105.00 | 1.06 | 0.99 | 1.03 | 0.00 | - | 6 | 2,168 | 36.54% |
| AAPL240621P00110000 | 2023-09-29 11:41AM EDT | 110.00 | 1.18 | 1.21 | 1.24 | -0.22 | -15.71% | 26 | 5,096 | 35.03% |
| AAPL240621P00115000 | 2023-09-29 11:42AM EDT | 115.00 | 1.44 | 1.47 | 1.51 | -0.12 | -7.69% | 5 | 5,023 | 33.69% |
| AAPL240621P00120000 | 2023-09-29 3:50PM EDT | 120.00 | 1.77 | 1.78 | 1.84 | -0.11 | -5.85% | 37 | 8,746 | 32.41% |
| AAPL240621P00125000 | 2023-09-29 3:50PM EDT | 125.00 | 2.17 | 1.20 | 2.24 | -0.09 | -3.98% | 11 | 6,480 | 31.19% |
| AAPL240621P00130000 | 2023-09-29 11:58AM EDT | 130.00 | 2.58 | 2.66 | 2.73 | -0.22 | -7.86% | 6 | 18,238 | 30.03% |
| AAPL240621P00135000 | 2023-09-29 11:06AM EDT | 135.00 | 3.07 | 3.20 | 3.35 | -0.29 | -8.63% | 25 | 10,742 | 29.01% |
| AAPL240621P00140000 | 2023-09-29 12:35PM EDT | 140.00 | 3.85 | 3.90 | 4.05 | -0.30 | -7.23% | 111 | 7,835 | 27.89% |
| AAPL240621P00145000 | 2023-09-29 9:53AM EDT | 145.00 | 4.65 | 4.75 | 4.90 | -0.20 | -4.12% | 4 | 8,973 | 26.84% |
| AAPL240621P00150000 | 2023-09-29 3:09PM EDT | 150.00 | 5.85 | 5.75 | 5.95 | +0.05 | +0.86% | 83 | 11,671 | 25.90% |
| AAPL240621P00155000 | 2023-09-29 3:53PM EDT | 155.00 | 6.95 | 6.95 | 7.15 | -0.15 | -2.11% | 12 | 4,952 | 24.90% |
| AAPL240621P00160000 | 2023-09-29 3:57PM EDT | 160.00 | 8.60 | 7.40 | 8.55 | -0.05 | -0.58% | 335 | 15,395 | 23.89% |
| AAPL240621P00165000 | 2023-09-29 3:52PM EDT | 165.00 | 9.90 | 9.00 | 10.20 | -0.20 | -1.98% | 34 | 12,347 | 22.92% |
| AAPL240621P00170000 | 2023-09-29 3:54PM EDT | 170.00 | 12.00 | 11.85 | 13.35 | -0.30 | -2.44% | 267 | 28,789 | 24.10% |
| AAPL240621P00175000 | 2023-09-29 2:41PM EDT | 175.00 | 14.49 | 13.00 | 15.00 | +0.19 | +1.33% | 64 | 22,793 | 22.17% |
| AAPL240621P00180000 | 2023-09-29 3:33PM EDT | 180.00 | 16.76 | 16.45 | 17.60 | +0.01 | +0.06% | 11 | 28,003 | 21.37% |
| AAPL240621P00185000 | 2023-09-29 1:12PM EDT | 185.00 | 19.70 | 18.30 | 20.75 | +0.10 | +0.51% | 10 | 4,733 | 21.00% |
| AAPL240621P00190000 | 2023-09-28 3:08PM EDT | 190.00 | 22.99 | 21.80 | 24.35 | 0.00 | - | 6 | 15,713 | 20.95% |
| AAPL240621P00195000 | 2023-09-29 11:21AM EDT | 195.00 | 25.07 | 25.70 | 27.05 | -0.13 | -0.52% | 10 | 7,197 | 18.43% |
| AAPL240621P00200000 | 2023-09-28 12:13PM EDT | 200.00 | 29.70 | 28.35 | 30.85 | 0.00 | - | 26 | 5,524 | 17.38% |
| AAPL240621P00205000 | 2023-09-21 3:37PM EDT | 205.00 | 31.12 | 33.60 | 35.10 | 0.00 | - | 1 | 2,382 | 16.77% |
| AAPL240621P00210000 | 2023-09-28 9:39AM EDT | 210.00 | 41.50 | 36.90 | 40.95 | 0.00 | - | 10 | 1,170 | 21.11% |
| AAPL240621P00215000 | 2023-09-28 3:42PM EDT | 215.00 | 43.85 | 41.70 | 46.00 | 0.00 | - | 280 | 282 | 22.86% |
| AAPL240621P00220000 | 2023-09-27 2:09PM EDT | 220.00 | 50.48 | 46.75 | 50.70 | 0.00 | - | 14 | 4 | 23.41% |
| AAPL240621P00225000 | 2023-09-21 9:51AM EDT | 225.00 | 49.54 | 51.70 | 55.70 | 0.00 | - | 1 | 0 | 24.85% |
| AAPL240621P00230000 | 2023-08-07 2:52PM EDT | 230.00 | 51.80 | 46.65 | 48.15 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-09-06 10:48AM EDT | 235.00 | 50.50 | 61.70 | 65.70 | 0.00 | - | 1 | 0 | 27.57% |
| AAPL240621P00240000 | 2023-08-17 9:35AM EDT | 240.00 | 62.90 | 63.10 | 66.85 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621P00245000 | 2023-07-12 1:21PM EDT | 245.00 | 55.32 | 65.45 | 69.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240621P00250000 | 2023-08-07 12:16PM EDT | 250.00 | 71.40 | 66.50 | 67.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00255000 | 2023-08-16 10:48AM EDT | 255.00 | 76.94 | 78.65 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2023-08-08 12:24PM EDT | 270.00 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00275000 | 2023-07-18 10:52AM EDT | 275.00 | 81.23 | 99.10 | 101.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 92.63% |
| AAPL240621P00290000 | 2023-09-20 12:13PM EDT | 290.00 | 112.63 | 116.80 | 120.60 | 0.00 | - | 1 | 0 | 39.32% |
| AAPL240621P00300000 | 2023-09-27 3:49PM EDT | 300.00 | 130.46 | 126.75 | 130.60 | 0.00 | - | 1 | 1 | 41.16% |
| AAPL240621P00310000 | 2023-09-27 3:49PM EDT | 310.00 | 140.49 | 136.70 | 140.60 | 0.00 | - | 1 | 0 | 42.93% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
