認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-11-27 11:34AM EST | 50.00 | 140.83 | 146.15 | 147.05 | 0.00 | - | 1 | 2,261 | 90.06% |
| AAPL240920C00055000 | 2023-11-08 2:31PM EST | 55.00 | 129.29 | 140.20 | 142.85 | 0.00 | - | 136 | 669 | 83.08% |
| AAPL240920C00060000 | 2023-11-08 3:07PM EST | 60.00 | 124.40 | 136.55 | 137.80 | 0.00 | - | 531 | 794 | 84.59% |
| AAPL240920C00065000 | 2023-11-13 1:49PM EST | 65.00 | 122.15 | 131.25 | 133.30 | 0.00 | - | 5 | 243 | 80.15% |
| AAPL240920C00070000 | 2023-11-28 3:30PM EST | 70.00 | 122.80 | 126.90 | 128.30 | 0.00 | - | 9 | 229 | 77.80% |
| AAPL240920C00075000 | 2023-12-07 10:43AM EST | 75.00 | 122.30 | 122.20 | 123.65 | 0.00 | - | 2 | 45 | 75.35% |
| AAPL240920C00080000 | 2023-11-22 1:13PM EST | 80.00 | 114.97 | 117.30 | 119.25 | 0.00 | - | 1 | 174 | 73.03% |
| AAPL240920C00085000 | 2023-11-09 2:06PM EST | 85.00 | 101.00 | 112.45 | 113.80 | 0.00 | - | 76 | 84 | 67.80% |
| AAPL240920C00090000 | 2023-12-04 11:48AM EST | 90.00 | 101.40 | 107.60 | 109.60 | 0.00 | - | 33 | 108 | 66.35% |
| AAPL240920C00095000 | 2023-11-10 2:39PM EST | 95.00 | 94.75 | 102.85 | 104.80 | 0.00 | - | 1 | 80 | 63.51% |
| AAPL240920C00100000 | 2023-12-06 9:30AM EST | 100.00 | 99.00 | 98.60 | 99.50 | +0.99 | +1.01% | 3 | 1,886 | 60.74% |
| AAPL240920C00105000 | 2023-12-05 3:54PM EST | 105.00 | 92.15 | 93.95 | 95.05 | 0.00 | - | 20 | 830 | 58.97% |
| AAPL240920C00110000 | 2023-11-21 3:02PM EST | 110.00 | 85.54 | 88.90 | 90.65 | 0.00 | - | 2 | 313 | 56.46% |
| AAPL240920C00115000 | 2023-10-30 2:05PM EST | 115.00 | 62.10 | 79.00 | 80.00 | 0.00 | - | 1 | 395 | 0.00% |
| AAPL240920C00120000 | 2023-12-07 9:30AM EST | 120.00 | 77.70 | 80.05 | 80.70 | 0.00 | - | 2 | 439 | 51.67% |
| AAPL240920C00125000 | 2023-12-01 2:55PM EST | 125.00 | 71.97 | 75.40 | 76.00 | 0.00 | - | 1 | 199 | 50.31% |
| AAPL240920C00130000 | 2023-12-04 2:04PM EST | 130.00 | 64.83 | 70.80 | 71.45 | 0.00 | - | 2 | 375 | 48.32% |
| AAPL240920C00135000 | 2023-12-06 12:17PM EST | 135.00 | 64.45 | 66.40 | 66.85 | 0.00 | - | 1 | 392 | 46.15% |
| AAPL240920C00140000 | 2023-12-08 10:08AM EST | 140.00 | 61.30 | 61.95 | 62.25 | +2.00 | +3.37% | 2 | 2,616 | 43.96% |
| AAPL240920C00145000 | 2023-12-07 2:00PM EST | 145.00 | 57.12 | 57.50 | 57.80 | +0.37 | +0.65% | 1 | 1,084 | 42.10% |
| AAPL240920C00150000 | 2023-12-07 3:49PM EST | 150.00 | 52.17 | 53.20 | 53.40 | -0.03 | -0.06% | 2 | 2,401 | 40.29% |
| AAPL240920C00155000 | 2023-12-06 2:04PM EST | 155.00 | 47.85 | 48.90 | 49.15 | +0.69 | +1.46% | 2 | 1,758 | 38.71% |
| AAPL240920C00160000 | 2023-12-08 11:55AM EST | 160.00 | 44.10 | 44.70 | 44.90 | -0.45 | -1.01% | 24 | 962 | 37.02% |
| AAPL240920C00165000 | 2023-12-08 10:22AM EST | 165.00 | 40.32 | 40.60 | 40.75 | +1.47 | +3.78% | 1 | 725 | 35.40% |
| AAPL240920C00170000 | 2023-12-07 11:05AM EST | 170.00 | 36.25 | 36.65 | 36.85 | -0.03 | -0.08% | 5 | 4,841 | 34.10% |
| AAPL240920C00175000 | 2023-12-08 11:12AM EST | 175.00 | 32.80 | 32.90 | 33.00 | +0.35 | +1.08% | 13 | 8,309 | 32.71% |
| AAPL240920C00180000 | 2023-12-07 2:52PM EST | 180.00 | 28.67 | 29.25 | 29.35 | +0.09 | +0.31% | 1 | 11,455 | 31.46% |
| AAPL240920C00185000 | 2023-12-08 10:44AM EST | 185.00 | 25.30 | 25.75 | 25.85 | +0.03 | +0.12% | 2 | 10,565 | 30.24% |
| AAPL240920C00190000 | 2023-12-08 1:02PM EST | 190.00 | 22.50 | 22.50 | 22.60 | +0.60 | +2.74% | 125 | 14,357 | 29.18% |
| AAPL240920C00195000 | 2023-12-08 1:12PM EST | 195.00 | 19.45 | 19.40 | 19.50 | +0.64 | +3.40% | 17 | 14,425 | 28.09% |
| AAPL240920C00200000 | 2023-12-08 12:30PM EST | 200.00 | 16.50 | 16.50 | 16.65 | +0.55 | +3.45% | 42 | 17,388 | 27.09% |
| AAPL240920C00205000 | 2023-12-08 10:24AM EST | 205.00 | 13.62 | 13.90 | 14.05 | +0.07 | +0.52% | 21 | 7,577 | 26.17% |
| AAPL240920C00210000 | 2023-12-08 10:44AM EST | 210.00 | 11.58 | 11.60 | 11.70 | +0.40 | +3.58% | 33 | 12,408 | 25.31% |
| AAPL240920C00215000 | 2023-12-07 3:19PM EST | 215.00 | 9.25 | 9.50 | 9.65 | -0.03 | -0.32% | 2 | 4,064 | 24.56% |
| AAPL240920C00220000 | 2023-12-08 10:15AM EST | 220.00 | 7.60 | 7.70 | 7.80 | +0.15 | +2.01% | 1 | 21,757 | 23.79% |
| AAPL240920C00225000 | 2023-12-07 1:21PM EST | 225.00 | 6.10 | 6.15 | 6.25 | -0.05 | -0.81% | 1 | 16,190 | 23.15% |
| AAPL240920C00230000 | 2023-12-08 11:50AM EST | 230.00 | 4.75 | 4.85 | 4.95 | 0.00 | - | 6 | 13,612 | 22.58% |
| AAPL240920C00235000 | 2023-12-08 10:28AM EST | 235.00 | 3.70 | 3.80 | 3.90 | -0.05 | -1.33% | 6 | 2,029 | 22.13% |
| AAPL240920C00240000 | 2023-12-07 2:36PM EST | 240.00 | 2.94 | 2.97 | 3.00 | 0.00 | - | 6 | 1,824 | 21.64% |
| AAPL240920C00245000 | 2023-12-08 11:32AM EST | 245.00 | 2.24 | 2.29 | 2.33 | -0.03 | -1.32% | 12 | 550 | 21.33% |
| AAPL240920C00250000 | 2023-12-07 2:02PM EST | 250.00 | 1.76 | 1.76 | 1.78 | 0.00 | - | 42 | 3,768 | 21.02% |
| AAPL240920C00255000 | 2023-12-08 9:30AM EST | 255.00 | 1.30 | 1.34 | 1.37 | +0.06 | +4.84% | 24 | 2,723 | 20.82% |
| AAPL240920C00260000 | 2023-12-08 11:42AM EST | 260.00 | 0.99 | 1.03 | 1.06 | -0.07 | -6.60% | 41 | 1,419 | 20.70% |
| AAPL240920C00265000 | 2023-12-07 3:25PM EST | 265.00 | 0.79 | 0.79 | 0.82 | 0.00 | - | 11 | 643 | 20.61% |
| AAPL240920C00270000 | 2023-12-07 1:48PM EST | 270.00 | 0.63 | 0.60 | 0.63 | 0.00 | - | 1 | 477 | 20.52% |
| AAPL240920C00280000 | 2023-12-06 12:12PM EST | 280.00 | 0.38 | 0.36 | 0.39 | 0.00 | - | 4 | 977 | 20.58% |
| AAPL240920C00290000 | 2023-12-05 10:50AM EST | 290.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 1 | 360 | 20.87% |
| AAPL240920C00300000 | 2023-12-06 9:30AM EST | 300.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 3 | 1,168 | 21.56% |
| AAPL240920C00310000 | 2023-12-08 9:30AM EST | 310.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 2 | 5,288 | 21.92% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-12-08 12:31PM EST | 50.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 639 | 54.69% |
| AAPL240920P00055000 | 2023-11-15 12:24PM EST | 55.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 46 | 52.34% |
| AAPL240920P00060000 | 2023-12-07 12:31PM EST | 60.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 6 | 195 | 50.20% |
| AAPL240920P00065000 | 2023-12-07 12:31PM EST | 65.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 5 | 342 | 49.71% |
| AAPL240920P00070000 | 2023-12-07 12:31PM EST | 70.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 6 | 710 | 47.46% |
| AAPL240920P00075000 | 2023-11-15 10:56AM EST | 75.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 464 | 45.70% |
| AAPL240920P00080000 | 2023-11-22 10:30AM EST | 80.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 3 | 856 | 43.51% |
| AAPL240920P00085000 | 2023-12-07 12:32PM EST | 85.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 4 | 726 | 42.19% |
| AAPL240920P00090000 | 2023-12-07 12:29PM EST | 90.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 2 | 325 | 40.67% |
| AAPL240920P00095000 | 2023-12-06 11:48AM EST | 95.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 5 | 875 | 39.21% |
| AAPL240920P00100000 | 2023-12-08 1:09PM EST | 100.00 | 0.39 | 0.36 | 0.39 | -0.04 | -9.30% | 30 | 1,724 | 37.62% |
| AAPL240920P00105000 | 2023-11-30 12:53PM EST | 105.00 | 0.55 | 0.44 | 0.47 | 0.00 | - | 1 | 1,569 | 36.23% |
| AAPL240920P00110000 | 2023-12-05 11:33AM EST | 110.00 | 0.60 | 0.54 | 0.57 | 0.00 | - | 4 | 2,265 | 34.96% |
| AAPL240920P00115000 | 2023-12-07 2:00PM EST | 115.00 | 0.71 | 0.66 | 0.69 | 0.00 | - | 7 | 6,668 | 33.73% |
| AAPL240920P00120000 | 2023-12-07 1:49PM EST | 120.00 | 0.88 | 0.80 | 0.83 | 0.00 | - | 2 | 1,571 | 32.51% |
| AAPL240920P00125000 | 2023-12-08 1:15PM EST | 125.00 | 0.98 | 0.97 | 1.00 | -0.07 | -6.67% | 42 | 1,540 | 31.35% |
| AAPL240920P00130000 | 2023-12-08 1:15PM EST | 130.00 | 1.20 | 1.18 | 1.21 | -0.07 | -5.51% | 86 | 5,264 | 30.26% |
| AAPL240920P00135000 | 2023-12-08 9:55AM EST | 135.00 | 1.45 | 1.43 | 1.46 | -0.17 | -10.49% | 3 | 3,768 | 29.20% |
| AAPL240920P00140000 | 2023-12-08 10:15AM EST | 140.00 | 1.78 | 1.73 | 1.76 | -0.08 | -4.30% | 1 | 6,361 | 28.17% |
| AAPL240920P00145000 | 2023-12-07 3:58PM EST | 145.00 | 2.24 | 2.08 | 2.12 | 0.00 | - | 9 | 7,915 | 27.18% |
| AAPL240920P00150000 | 2023-12-08 11:58AM EST | 150.00 | 2.55 | 2.50 | 2.55 | -0.13 | -4.85% | 8 | 6,749 | 26.21% |
| AAPL240920P00155000 | 2023-12-08 9:30AM EST | 155.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 2 | 3,801 | 25.36% |
| AAPL240920P00160000 | 2023-12-08 12:52PM EST | 160.00 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 15 | 5,354 | 24.40% |
| AAPL240920P00165000 | 2023-12-07 2:22PM EST | 165.00 | 4.65 | 4.35 | 4.45 | 0.00 | - | 1,131 | 6,360 | 23.53% |
| AAPL240920P00170000 | 2023-12-08 1:13PM EST | 170.00 | 5.30 | 5.20 | 5.35 | -0.24 | -4.33% | 32 | 11,693 | 22.70% |
| AAPL240920P00175000 | 2023-12-08 11:38AM EST | 175.00 | 6.32 | 6.25 | 6.35 | -0.28 | -4.24% | 16 | 26,895 | 21.77% |
| AAPL240920P00180000 | 2023-12-08 12:43PM EST | 180.00 | 7.49 | 7.45 | 7.55 | -0.36 | -4.59% | 4 | 13,508 | 20.89% |
| AAPL240920P00185000 | 2023-12-08 10:10AM EST | 185.00 | 8.91 | 8.80 | 8.95 | -0.54 | -5.71% | 3 | 4,099 | 20.01% |
| AAPL240920P00190000 | 2023-12-08 10:14AM EST | 190.00 | 10.54 | 10.40 | 10.55 | -0.45 | -4.09% | 23 | 6,531 | 19.09% |
| AAPL240920P00195000 | 2023-12-08 1:11PM EST | 195.00 | 12.35 | 12.30 | 12.35 | -0.54 | -4.19% | 19 | 3,506 | 18.07% |
| AAPL240920P00200000 | 2023-12-08 1:05PM EST | 200.00 | 14.55 | 14.40 | 14.55 | -0.55 | -3.64% | 3 | 3,487 | 17.20% |
| AAPL240920P00205000 | 2023-12-08 12:49PM EST | 205.00 | 16.95 | 16.80 | 17.00 | -0.50 | -2.87% | 1 | 5,676 | 16.21% |
| AAPL240920P00210000 | 2023-12-05 12:54PM EST | 210.00 | 20.05 | 19.55 | 19.90 | -0.88 | -4.20% | 1 | 3,809 | 15.33% |
| AAPL240920P00215000 | 2023-12-08 10:10AM EST | 215.00 | 23.34 | 22.60 | 22.85 | -0.94 | -3.87% | 2 | 473 | 13.84% |
| AAPL240920P00220000 | 2023-12-07 2:49PM EST | 220.00 | 27.00 | 26.10 | 26.65 | 0.00 | - | 2 | 448 | 13.10% |
| AAPL240920P00225000 | 2023-12-05 11:16AM EST | 225.00 | 31.55 | 29.60 | 30.50 | 0.00 | - | 6 | 5 | 11.35% |
| AAPL240920P00230000 | 2023-12-05 11:18AM EST | 230.00 | 36.38 | 34.35 | 35.10 | 0.00 | - | 2 | 0 | 10.79% |
| AAPL240920P00235000 | 2023-12-05 12:54PM EST | 235.00 | 41.73 | 39.00 | 40.45 | 0.00 | - | 2 | 0 | 13.65% |
| AAPL240920P00240000 | 2023-08-07 10:15AM EST | 240.00 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 40.38% |
| AAPL240920P00245000 | 2023-11-13 12:02PM EST | 245.00 | 60.23 | 49.30 | 50.25 | 0.00 | - | 2 | 0 | 14.92% |
| AAPL240920P00250000 | 2023-11-14 10:00AM EST | 250.00 | 62.55 | 54.00 | 56.15 | 0.00 | - | 1 | 2 | 19.83% |
| AAPL240920P00255000 | 2023-08-31 9:52AM EST | 255.00 | 66.75 | 81.70 | 85.55 | 0.00 | - | 1 | 0 | 61.22% |
| AAPL240920P00260000 | 2023-06-01 11:16AM EST | 260.00 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 27.53% |
| AAPL240920P00265000 | 2023-08-04 10:14AM EST | 265.00 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 38.26% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 270.00 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 49.11% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 58.98% |
| AAPL240920P00290000 | 2023-07-24 10:14AM EST | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 56.13% |
| AAPL240920P00300000 | 2023-08-07 10:15AM EST | 300.00 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 55.09% |
| AAPL240920P00310000 | 2023-08-10 9:42AM EST | 310.00 | 130.40 | 129.75 | 133.75 | 0.00 | - | 1 | 0 | 65.62% |
