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 | 2023-02-03 12:04PM EST | 50.00 | 108.00 | 105.65 | 108.30 | +5.52 | +5.39% | 3 | 1,614 | 68.76% |
| AAPL240621C00055000 | 2023-01-18 3:13PM EST | 55.00 | 84.47 | 101.05 | 103.75 | 0.00 | - | 1 | 908 | 66.11% |
| AAPL240621C00060000 | 2023-02-03 3:36PM EST | 60.00 | 98.08 | 96.50 | 99.15 | +4.80 | +5.15% | 8 | 886 | 63.45% |
| AAPL240621C00065000 | 2023-02-03 11:10AM EST | 65.00 | 94.40 | 92.00 | 94.50 | +27.49 | +41.09% | 2 | 495 | 60.80% |
| AAPL240621C00070000 | 2023-01-23 3:06PM EST | 70.00 | 75.47 | 87.50 | 89.95 | 0.00 | - | 1 | 258 | 58.40% |
| AAPL240621C00075000 | 2023-02-03 2:10PM EST | 75.00 | 85.16 | 83.10 | 85.40 | +8.43 | +10.99% | 10 | 1,503 | 56.18% |
| AAPL240621C00080000 | 2023-02-03 2:10PM EST | 80.00 | 80.66 | 78.60 | 80.95 | +11.76 | +17.07% | 9 | 751 | 53.94% |
| AAPL240621C00085000 | 2023-02-03 11:54AM EST | 85.00 | 77.45 | 74.25 | 76.00 | +13.05 | +20.26% | 1 | 763 | 51.12% |
| AAPL240621C00090000 | 2023-02-03 1:54PM EST | 90.00 | 72.30 | 69.95 | 71.65 | +5.30 | +7.91% | 151 | 1,192 | 51.78% |
| AAPL240621C00095000 | 2023-02-03 10:09AM EST | 95.00 | 66.64 | 65.75 | 67.40 | +10.74 | +19.21% | 2 | 670 | 49.92% |
| AAPL240621C00100000 | 2023-02-03 3:03PM EST | 100.00 | 62.25 | 61.50 | 63.20 | +5.16 | +9.04% | 92 | 2,219 | 48.12% |
| AAPL240621C00105000 | 2023-02-03 11:10AM EST | 105.00 | 59.55 | 57.45 | 59.10 | +5.80 | +10.79% | 6 | 288 | 46.47% |
| AAPL240621C00110000 | 2023-02-03 2:40PM EST | 110.00 | 55.50 | 53.40 | 55.00 | +5.20 | +10.34% | 3 | 1,003 | 44.73% |
| AAPL240621C00115000 | 2023-02-03 3:25PM EST | 115.00 | 51.10 | 49.65 | 51.15 | +3.60 | +7.58% | 22 | 893 | 43.40% |
| AAPL240621C00120000 | 2023-02-03 12:24PM EST | 120.00 | 48.67 | 45.80 | 47.35 | +6.37 | +15.06% | 1,540 | 13,868 | 42.04% |
| AAPL240621C00125000 | 2023-02-03 1:26PM EST | 125.00 | 43.50 | 42.70 | 43.65 | +4.15 | +10.55% | 462 | 719 | 40.72% |
| AAPL240621C00130000 | 2023-02-03 2:57PM EST | 130.00 | 39.65 | 39.05 | 40.10 | +3.95 | +11.06% | 223 | 5,303 | 39.51% |
| AAPL240621C00135000 | 2023-02-03 2:49PM EST | 135.00 | 36.45 | 35.70 | 36.65 | +4.05 | +12.50% | 152 | 5,501 | 38.32% |
| AAPL240621C00140000 | 2023-02-03 3:51PM EST | 140.00 | 33.03 | 32.50 | 33.35 | +3.53 | +11.97% | 53 | 4,156 | 37.21% |
| AAPL240621C00145000 | 2023-02-03 3:52PM EST | 145.00 | 29.90 | 29.30 | 30.30 | +4.53 | +17.86% | 90 | 2,917 | 36.30% |
| AAPL240621C00150000 | 2023-02-03 3:56PM EST | 150.00 | 27.15 | 26.35 | 27.30 | +3.15 | +13.12% | 661 | 15,375 | 35.28% |
| AAPL240621C00155000 | 2023-02-03 3:56PM EST | 155.00 | 24.41 | 23.60 | 24.45 | +3.37 | +16.02% | 295 | 3,307 | 34.30% |
| AAPL240621C00160000 | 2023-02-03 3:52PM EST | 160.00 | 21.65 | 21.10 | 21.90 | +3.05 | +16.40% | 176 | 5,530 | 33.55% |
| AAPL240621C00165000 | 2023-02-03 2:52PM EST | 165.00 | 19.54 | 18.60 | 19.50 | +3.22 | +19.73% | 350 | 3,507 | 32.80% |
| AAPL240621C00170000 | 2023-02-03 3:58PM EST | 170.00 | 17.11 | 16.60 | 17.25 | +2.86 | +20.07% | 85 | 5,982 | 32.07% |
| AAPL240621C00175000 | 2023-02-03 3:25PM EST | 175.00 | 15.16 | 14.45 | 15.20 | +2.61 | +20.80% | 108 | 7,965 | 31.41% |
| AAPL240621C00180000 | 2023-02-03 3:54PM EST | 180.00 | 13.15 | 12.45 | 13.65 | +2.50 | +23.47% | 344 | 5,183 | 31.25% |
| AAPL240621C00185000 | 2023-02-03 3:49PM EST | 185.00 | 10.97 | 10.95 | 11.60 | +1.57 | +16.70% | 452 | 3,238 | 30.17% |
| AAPL240621C00190000 | 2023-02-03 12:14PM EST | 190.00 | 10.45 | 9.25 | 10.05 | +2.83 | +37.14% | 33 | 4,513 | 29.61% |
| AAPL240621C00195000 | 2023-02-03 2:04PM EST | 195.00 | 8.80 | 7.90 | 8.70 | +2.11 | +31.54% | 98 | 3,297 | 29.14% |
| AAPL240621C00200000 | 2023-02-03 3:55PM EST | 200.00 | 7.35 | 7.05 | 7.50 | +1.60 | +27.83% | 546 | 6,757 | 28.71% |
| AAPL240621C00205000 | 2023-02-03 2:25PM EST | 205.00 | 6.30 | 5.75 | 6.75 | +1.70 | +36.96% | 152 | 1,303 | 28.84% |
| AAPL240621C00210000 | 2023-02-03 2:11PM EST | 210.00 | 5.45 | 4.75 | 5.50 | +1.45 | +36.25% | 7 | 2,167 | 27.92% |
| AAPL240621C00215000 | 2023-02-03 1:55PM EST | 215.00 | 4.75 | 4.40 | 4.65 | +1.78 | +59.93% | 1 | 2,122 | 27.50% |
| AAPL240621C00220000 | 2023-02-03 1:10PM EST | 220.00 | 3.75 | 3.30 | 3.95 | +0.85 | +29.31% | 59 | 1,248 | 27.19% |
| AAPL240621C00225000 | 2023-02-03 11:48AM EST | 225.00 | 3.53 | 2.79 | 3.35 | +0.93 | +35.77% | 168 | 2,353 | 26.92% |
| AAPL240621C00230000 | 2023-02-03 12:33PM EST | 230.00 | 2.80 | 2.31 | 2.84 | +1.52 | +118.75% | 6 | 1,296 | 26.68% |
| AAPL240621C00235000 | 2023-02-03 2:13PM EST | 235.00 | 2.41 | 2.22 | 2.71 | +0.91 | +60.67% | 769 | 558 | 27.31% |
| AAPL240621C00240000 | 2023-02-02 11:58AM EST | 240.00 | 1.32 | 1.91 | 2.33 | 0.00 | - | 11 | 1,026 | 27.17% |
| AAPL240621C00245000 | 2023-02-02 12:35PM EST | 245.00 | 1.17 | 1.61 | 1.75 | 0.00 | - | 1 | 1,589 | 26.22% |
| AAPL240621C00250000 | 2023-02-03 3:57PM EST | 250.00 | 1.47 | 1.36 | 1.47 | +0.35 | +31.25% | 88 | 4,308 | 26.03% |
| AAPL240621C00255000 | 2023-02-03 11:08AM EST | 255.00 | 1.30 | 1.15 | 1.25 | +0.47 | +56.63% | 50 | 156 | 25.93% |
| AAPL240621C00260000 | 2023-02-03 3:20PM EST | 260.00 | 1.06 | 0.98 | 1.08 | +0.25 | +30.86% | 18 | 963 | 25.93% |
| AAPL240621C00265000 | 2023-01-06 1:42PM EST | 265.00 | 0.68 | 0.83 | 0.93 | 0.00 | - | 1 | 203 | 25.90% |
| AAPL240621C00270000 | 2023-02-03 3:06PM EST | 270.00 | 0.72 | 0.70 | 0.80 | +0.22 | +44.00% | 22 | 1,502 | 25.88% |
| AAPL240621C00275000 | 2023-02-02 10:43AM EST | 275.00 | 0.60 | 0.60 | 0.70 | +0.14 | +30.43% | 2 | 154 | 25.94% |
| AAPL240621C00280000 | 2023-01-31 9:55AM EST | 280.00 | 0.35 | 0.51 | 0.61 | 0.00 | - | 4 | 371 | 25.98% |
| AAPL240621C00285000 | 2023-01-05 2:32PM EST | 285.00 | 0.46 | 0.44 | 0.54 | 0.00 | - | 32 | 52 | 26.07% |
| AAPL240621C00290000 | 2023-02-02 1:51PM EST | 290.00 | 0.35 | 0.38 | 0.47 | 0.00 | - | 30 | 1,294 | 26.10% |
| AAPL240621C00300000 | 2023-02-03 3:46PM EST | 300.00 | 0.38 | 0.30 | 0.38 | +0.08 | +26.67% | 360 | 2,573 | 26.39% |
| AAPL240621C00310000 | 2023-02-03 12:11PM EST | 310.00 | 0.30 | 0.21 | 0.31 | +0.20 | +200.00% | 7 | 765 | 26.67% |
| AAPL240621C00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 91 | 11,371 | 26.76% |
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 | 2023-02-03 3:03PM EST | 50.00 | 0.29 | 0.20 | 0.36 | -0.04 | -12.12% | 147 | 10,571 | 47.12% |
| AAPL240621P00055000 | 2023-02-03 11:26AM EST | 55.00 | 0.35 | 0.15 | 0.44 | -0.77 | -68.75% | 302 | 1,508 | 44.78% |
| AAPL240621P00060000 | 2023-02-03 12:06PM EST | 60.00 | 0.51 | 0.45 | 0.56 | -0.07 | -12.07% | 64 | 1,009 | 42.99% |
| AAPL240621P00065000 | 2023-01-31 1:23PM EST | 65.00 | 0.78 | 0.47 | 0.70 | 0.00 | - | 1 | 298 | 41.28% |
| AAPL240621P00070000 | 2023-02-03 2:15PM EST | 70.00 | 0.80 | 0.57 | 0.88 | 0.00 | - | 134 | 2,207 | 39.78% |
| AAPL240621P00075000 | 2023-02-03 9:50AM EST | 75.00 | 0.98 | 0.93 | 1.08 | -0.12 | -10.91% | 7 | 680 | 38.27% |
| AAPL240621P00080000 | 2023-02-03 11:14AM EST | 80.00 | 1.19 | 1.21 | 1.33 | -0.21 | -15.00% | 5 | 4,726 | 36.93% |
| AAPL240621P00085000 | 2023-02-02 10:57AM EST | 85.00 | 1.66 | 1.51 | 1.63 | 0.00 | - | 11 | 1,262 | 35.67% |
| AAPL240621P00090000 | 2023-02-03 3:04PM EST | 90.00 | 1.92 | 1.87 | 1.97 | -0.14 | -6.80% | 51 | 1,658 | 34.41% |
| AAPL240621P00095000 | 2023-02-02 3:54PM EST | 95.00 | 2.60 | 2.30 | 2.39 | 0.00 | - | 3 | 823 | 33.29% |
| AAPL240621P00100000 | 2023-02-03 3:20PM EST | 100.00 | 2.82 | 2.80 | 2.95 | -0.23 | -7.54% | 292 | 3,330 | 32.45% |
| AAPL240621P00105000 | 2023-02-03 1:14PM EST | 105.00 | 3.45 | 3.35 | 3.50 | -0.15 | -4.17% | 20 | 1,239 | 31.32% |
| AAPL240621P00110000 | 2023-02-03 2:03PM EST | 110.00 | 4.08 | 4.00 | 4.20 | -0.37 | -8.31% | 121 | 2,432 | 30.40% |
| AAPL240621P00115000 | 2023-02-03 3:08PM EST | 115.00 | 4.95 | 4.85 | 5.05 | -0.60 | -10.81% | 112 | 5,301 | 29.61% |
| AAPL240621P00120000 | 2023-02-03 12:43PM EST | 120.00 | 5.60 | 5.75 | 5.95 | -0.99 | -15.02% | 47 | 6,952 | 28.67% |
| AAPL240621P00125000 | 2023-02-03 3:20PM EST | 125.00 | 6.80 | 6.75 | 7.00 | -0.55 | -7.48% | 85 | 4,077 | 27.80% |
| AAPL240621P00130000 | 2023-02-03 3:54PM EST | 130.00 | 8.10 | 8.00 | 8.20 | -0.83 | -9.29% | 680 | 7,991 | 26.96% |
| AAPL240621P00135000 | 2023-02-03 3:50PM EST | 135.00 | 9.50 | 9.30 | 10.00 | -1.25 | -11.63% | 402 | 6,470 | 26.87% |
| AAPL240621P00140000 | 2023-02-03 3:52PM EST | 140.00 | 11.00 | 10.80 | 11.15 | -1.05 | -8.71% | 650 | 7,478 | 25.43% |
| AAPL240621P00145000 | 2023-02-03 2:58PM EST | 145.00 | 12.70 | 12.50 | 13.25 | -1.40 | -9.93% | 686 | 6,511 | 25.20% |
| AAPL240621P00150000 | 2023-02-03 3:57PM EST | 150.00 | 14.50 | 14.50 | 15.15 | -1.50 | -9.38% | 582 | 3,951 | 24.37% |
| AAPL240621P00155000 | 2023-02-03 1:38PM EST | 155.00 | 16.45 | 16.45 | 16.80 | -1.90 | -10.35% | 178 | 1,988 | 22.92% |
| AAPL240621P00160000 | 2023-02-03 3:12PM EST | 160.00 | 18.85 | 18.75 | 19.10 | -2.10 | -10.02% | 44 | 5,798 | 22.08% |
| AAPL240621P00165000 | 2023-02-03 2:21PM EST | 165.00 | 21.30 | 20.95 | 21.60 | -2.58 | -10.80% | 345 | 3,211 | 21.20% |
| AAPL240621P00170000 | 2023-02-03 12:07PM EST | 170.00 | 24.05 | 23.70 | 24.45 | -2.66 | -9.96% | 5 | 2,981 | 20.46% |
| AAPL240621P00175000 | 2023-02-03 3:02PM EST | 175.00 | 27.50 | 26.70 | 27.90 | -2.11 | -7.13% | 68 | 3,350 | 20.25% |
| AAPL240621P00180000 | 2023-02-03 12:26PM EST | 180.00 | 29.20 | 30.25 | 30.65 | -3.68 | -11.19% | 4 | 1,424 | 18.57% |
| AAPL240621P00185000 | 2023-02-03 1:47PM EST | 185.00 | 34.00 | 33.45 | 34.40 | -2.83 | -7.68% | 40 | 1,022 | 18.04% |
| AAPL240621P00190000 | 2023-02-03 10:36AM EST | 190.00 | 36.00 | 37.25 | 38.15 | -4.94 | -12.07% | 1 | 1,577 | 17.05% |
| AAPL240621P00195000 | 2023-02-03 10:12AM EST | 195.00 | 42.22 | 41.30 | 42.80 | -3.34 | -7.33% | 1 | 1,182 | 17.60% |
| AAPL240621P00200000 | 2023-02-03 11:10AM EST | 200.00 | 45.00 | 45.85 | 46.50 | -5.87 | -11.54% | 4 | 3 | 15.17% |
| AAPL240621P00205000 | 2023-02-03 10:12AM EST | 205.00 | 51.37 | 50.40 | 51.95 | -21.17 | -29.18% | 1 | 1 | 17.72% |
| AAPL240621P00210000 | 2023-01-10 2:18PM EST | 210.00 | 79.78 | 55.25 | 56.75 | 0.00 | - | 2 | 0 | 18.13% |
| AAPL240621P00215000 | 2023-02-03 11:11AM EST | 215.00 | 59.35 | 60.00 | 61.70 | -9.35 | -13.61% | 2 | 0 | 18.97% |
| AAPL240621P00220000 | 2023-02-03 1:10PM EST | 220.00 | 65.40 | 64.55 | 66.65 | -28.03 | -30.00% | 1 | 2 | 19.75% |
| AAPL240621P00225000 | 2023-01-11 2:08PM EST | 225.00 | 93.07 | 69.45 | 71.65 | 0.00 | - | 2 | 0 | 20.68% |
| AAPL240621P00230000 | 2023-01-03 12:59PM EST | 230.00 | 105.27 | 78.15 | 81.00 | 0.00 | - | 1 | 0 | 32.65% |
| AAPL240621P00235000 | 2022-11-07 10:32AM EST | 235.00 | 98.62 | 91.45 | 94.45 | 0.00 | - | 1 | 0 | 48.12% |
| AAPL240621P00240000 | 2022-12-28 12:31PM EST | 240.00 | 113.28 | 92.55 | 95.55 | 0.00 | - | 2 | 0 | 43.02% |
| AAPL240621P00245000 | 2022-12-15 9:59AM EST | 245.00 | 106.00 | 108.45 | 111.95 | 0.00 | - | 22 | 1 | 59.00% |
| AAPL240621P00250000 | 2023-02-02 10:34AM EST | 250.00 | 100.62 | 94.10 | 96.85 | 0.00 | - | 2 | 1 | 25.70% |
| AAPL240621P00260000 | 2022-12-27 11:40AM EST | 260.00 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 50.39% |
| AAPL240621P00265000 | 2022-12-27 11:42AM EST | 265.00 | 135.20 | 119.75 | 122.50 | 0.00 | - | - | 0 | 51.36% |
| AAPL240621P00270000 | 2022-12-27 11:41AM EST | 270.00 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 50.03% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 50.99% |
| AAPL240621P00290000 | 2022-10-13 9:30AM EST | 290.00 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 45.86% |
| AAPL240621P00300000 | 2022-11-04 1:34PM EST | 300.00 | 164.00 | 150.45 | 154.30 | 0.00 | - | 1 | 0 | 51.74% |
| AAPL240621P00310000 | 2022-10-07 10:12AM EST | 310.00 | 168.53 | 169.00 | 174.00 | 0.00 | - | 2 | 0 | 65.58% |
| AAPL240621P00320000 | 2023-01-05 10:27AM EST | 320.00 | 193.10 | 164.00 | 166.90 | 0.00 | - | 1 | 2 | 35.31% |
