認購期權範圍2024年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115C00005000 | 2024-07-11 9:50AM EDT | 5.00 | 225.72 | 212.50 | 213.55 | 0.00 | - | 10 | 0 | 266.41% |
| AAPL241115C00050000 | 2024-06-28 1:39PM EDT | 50.00 | 164.79 | 168.05 | 169.40 | 0.00 | - | 1 | 1 | 137.55% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 106.47 | 126.05 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00070000 | 2024-05-20 10:32AM EDT | 70.00 | 123.44 | 145.10 | 147.55 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL241115C00075000 | 2024-05-29 11:07AM EDT | 75.00 | 118.52 | 139.75 | 140.55 | 0.00 | - | - | 11 | 0.00% |
| AAPL241115C00080000 | 2024-06-13 11:58AM EDT | 80.00 | 135.46 | 150.80 | 153.05 | 0.00 | - | 1 | 7 | 204.18% |
| AAPL241115C00090000 | 2024-07-25 10:39AM EDT | 90.00 | 128.12 | 128.70 | 130.00 | 0.00 | - | - | - | 95.17% |
| AAPL241115C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 102.91 | 132.70 | 134.35 | 0.00 | - | 1 | 7 | 156.23% |
| AAPL241115C00100000 | 2024-07-24 10:05AM EDT | 100.00 | 122.16 | 118.15 | 121.15 | 0.00 | - | 1 | 0 | 88.50% |
| AAPL241115C00105000 | 2024-07-25 9:38AM EDT | 105.00 | 115.03 | 113.00 | 116.35 | 0.00 | - | 1 | 1 | 83.89% |
| AAPL241115C00110000 | 2024-07-18 10:01AM EDT | 110.00 | 118.83 | 109.05 | 111.25 | 0.00 | - | 4 | 0 | 83.72% |
| AAPL241115C00115000 | 2024-07-02 1:59PM EDT | 115.00 | 106.90 | 104.15 | 106.35 | 0.00 | - | 75 | 114 | 79.91% |
| AAPL241115C00120000 | 2024-07-22 12:42PM EDT | 120.00 | 105.80 | 98.25 | 101.45 | 0.00 | - | 1 | 0 | 72.07% |
| AAPL241115C00125000 | 2024-07-03 10:50AM EDT | 125.00 | 97.10 | 93.35 | 96.65 | 0.00 | - | 75 | 0 | 69.12% |
| AAPL241115C00130000 | 2024-07-19 12:22PM EDT | 130.00 | 96.32 | 89.55 | 91.45 | 0.00 | - | 11 | 449 | 68.65% |
| AAPL241115C00135000 | 2024-07-24 12:38PM EDT | 135.00 | 85.58 | 84.60 | 86.35 | 0.00 | - | 1 | 711 | 64.38% |
| AAPL241115C00140000 | 2024-07-18 11:31AM EDT | 140.00 | 85.64 | 79.75 | 81.00 | 0.00 | - | 4 | 0 | 59.78% |
| AAPL241115C00145000 | 2024-07-24 12:38PM EDT | 145.00 | 75.83 | 74.80 | 76.45 | 0.00 | - | 1 | 270 | 57.46% |
| AAPL241115C00150000 | 2024-07-24 1:21PM EDT | 150.00 | 71.00 | 70.10 | 71.25 | 0.00 | - | 10 | 0 | 53.96% |
| AAPL241115C00155000 | 2024-07-22 11:56AM EDT | 155.00 | 71.60 | 65.20 | 66.55 | 0.00 | - | 1 | 625 | 51.29% |
| AAPL241115C00160000 | 2024-07-25 2:54PM EDT | 160.00 | 60.47 | 60.45 | 61.70 | -1.42 | -2.29% | 3 | 891 | 51.43% |
| AAPL241115C00165000 | 2024-07-26 10:08AM EDT | 165.00 | 54.67 | 55.65 | 56.95 | -2.31 | -4.05% | 15 | 0 | 48.69% |
| AAPL241115C00170000 | 2024-07-26 11:13AM EDT | 170.00 | 51.15 | 51.05 | 52.20 | -0.50 | -0.97% | 1 | 0 | 45.91% |
| AAPL241115C00175000 | 2024-07-24 12:57PM EDT | 175.00 | 46.93 | 46.55 | 47.55 | 0.00 | - | 7 | 1,398 | 43.41% |
| AAPL241115C00180000 | 2024-07-26 3:55PM EDT | 180.00 | 41.63 | 42.10 | 42.85 | -0.82 | -1.93% | 22 | 3,803 | 40.64% |
| AAPL241115C00185000 | 2024-07-26 10:10AM EDT | 185.00 | 37.57 | 37.75 | 38.40 | -0.53 | -1.39% | 4 | 3,101 | 38.55% |
| AAPL241115C00190000 | 2024-07-26 2:51PM EDT | 190.00 | 33.65 | 33.50 | 34.15 | -1.50 | -4.27% | 7 | 0 | 36.82% |
| AAPL241115C00195000 | 2024-07-26 3:09PM EDT | 195.00 | 29.75 | 29.50 | 30.20 | -2.00 | -6.30% | 24 | 0 | 35.58% |
| AAPL241115C00200000 | 2024-07-26 3:37PM EDT | 200.00 | 25.53 | 25.70 | 26.25 | -2.17 | -7.83% | 524 | 0 | 33.97% |
| AAPL241115C00205000 | 2024-07-26 2:17PM EDT | 205.00 | 22.64 | 22.15 | 22.75 | +0.09 | +0.40% | 19 | 0 | 33.02% |
| AAPL241115C00210000 | 2024-07-26 2:18PM EDT | 210.00 | 19.16 | 18.80 | 19.35 | -0.09 | -0.47% | 74 | 4,385 | 31.83% |
| AAPL241115C00215000 | 2024-07-26 3:25PM EDT | 215.00 | 15.77 | 15.75 | 16.35 | -1.48 | -8.58% | 135 | 0 | 31.02% |
| AAPL241115C00220000 | 2024-07-26 3:57PM EDT | 220.00 | 13.16 | 13.20 | 13.55 | -0.25 | -1.86% | 665 | 12,062 | 30.09% |
| AAPL241115C00225000 | 2024-07-26 3:43PM EDT | 225.00 | 10.65 | 10.70 | 11.05 | -0.65 | -5.75% | 452 | 6,560 | 29.24% |
| AAPL241115C00230000 | 2024-07-26 3:57PM EDT | 230.00 | 8.53 | 8.65 | 8.90 | -1.10 | -11.42% | 224 | 0 | 28.54% |
| AAPL241115C00235000 | 2024-07-26 3:58PM EDT | 235.00 | 6.65 | 6.70 | 7.00 | -0.55 | -7.64% | 173 | 0 | 27.78% |
| AAPL241115C00240000 | 2024-07-26 3:43PM EDT | 240.00 | 5.30 | 5.20 | 5.45 | -0.40 | -7.02% | 323 | 0 | 27.22% |
| AAPL241115C00245000 | 2024-07-26 3:58PM EDT | 245.00 | 4.05 | 3.95 | 4.15 | -0.72 | -15.09% | 302 | 0 | 26.64% |
| AAPL241115C00250000 | 2024-07-26 3:03PM EDT | 250.00 | 3.03 | 3.00 | 3.15 | -0.42 | -12.17% | 162 | 0 | 26.27% |
| AAPL241115C00255000 | 2024-07-26 3:33PM EDT | 255.00 | 2.31 | 2.23 | 2.37 | -0.62 | -21.16% | 87 | 0 | 25.98% |
| AAPL241115C00260000 | 2024-07-26 2:32PM EDT | 260.00 | 1.79 | 1.68 | 1.79 | -0.39 | -17.89% | 82 | 2,209 | 25.86% |
| AAPL241115C00265000 | 2024-07-26 3:57PM EDT | 265.00 | 1.30 | 1.24 | 1.35 | -0.30 | -18.75% | 29 | 1,727 | 25.79% |
| AAPL241115C00270000 | 2024-07-26 2:32PM EDT | 270.00 | 1.01 | 0.94 | 1.01 | -0.24 | -19.20% | 74 | 5,267 | 25.75% |
| AAPL241115C00275000 | 2024-07-26 3:46PM EDT | 275.00 | 0.77 | 0.71 | 0.79 | -0.18 | -18.95% | 154 | 0 | 25.99% |
| AAPL241115C00280000 | 2024-07-26 3:32PM EDT | 280.00 | 0.58 | 0.57 | 0.60 | -0.22 | -27.50% | 32 | 0 | 26.07% |
| AAPL241115C00285000 | 2024-07-26 3:46PM EDT | 285.00 | 0.47 | 0.43 | 0.48 | -0.11 | -18.97% | 23 | 0 | 26.43% |
| AAPL241115C00290000 | 2024-07-26 9:43AM EDT | 290.00 | 0.40 | 0.34 | 0.38 | -0.05 | -11.11% | 2 | 0 | 26.71% |
| AAPL241115C00295000 | 2024-07-26 10:45AM EDT | 295.00 | 0.32 | 0.25 | 0.31 | -0.03 | -8.57% | 14 | 655 | 27.12% |
| AAPL241115C00300000 | 2024-07-26 3:40PM EDT | 300.00 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 120 | 3,738 | 27.59% |
| AAPL241115C00310000 | 2024-07-26 2:15PM EDT | 310.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 718 | 0 | 28.66% |
| AAPL241115C00320000 | 2024-07-24 9:42AM EDT | 320.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 4 | 0 | 29.59% |
| AAPL241115C00330000 | 2024-07-26 9:30AM EDT | 330.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 9 | 0 | 30.71% |
| AAPL241115C00340000 | 2024-07-26 1:54PM EDT | 340.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 1 | 0 | 31.84% |
| AAPL241115C00350000 | 2024-07-25 9:45AM EDT | 350.00 | 0.08 | 0.04 | 0.15 | +0.01 | +14.29% | 5 | 1,280 | 35.69% |
| AAPL241115C00360000 | 2024-07-26 1:02PM EDT | 360.00 | 0.07 | 0.03 | 0.06 | +0.02 | +40.00% | 69 | 7,639 | 33.89% |
| AAPL241115C00370000 | 2024-07-26 2:57PM EDT | 370.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 187 | 0 | 34.77% |
認沽盤範圍2024年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00005000 | 2024-05-17 9:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
| AAPL241115P00015000 | 2024-06-11 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,790 | 143.75% |
| AAPL241115P00020000 | 2024-06-11 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 956 | 128.13% |
| AAPL241115P00025000 | 2024-05-08 12:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| AAPL241115P00030000 | 2024-06-25 9:51AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AAPL241115P00040000 | 2024-05-16 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.30% |
| AAPL241115P00045000 | 2024-05-21 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 96.88% |
| AAPL241115P00050000 | 2024-07-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 79.69% |
| AAPL241115P00055000 | 2024-07-15 1:49PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL241115P00060000 | 2024-07-18 9:46AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 70.31% |
| AAPL241115P00065000 | 2024-07-19 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 0 | 65.63% |
| AAPL241115P00070000 | 2024-07-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 62.50% |
| AAPL241115P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 419 | 64.84% |
| AAPL241115P00080000 | 2024-06-12 2:15PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 419 | 61.33% |
| AAPL241115P00085000 | 2024-07-24 3:22PM EDT | 85.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 100 | 0 | 67.97% |
| AAPL241115P00090000 | 2024-07-15 1:46PM EDT | 90.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 11 | 0 | 64.36% |
| AAPL241115P00095000 | 2024-07-15 1:48PM EDT | 95.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 160 | 60.35% |
| AAPL241115P00100000 | 2024-07-25 9:44AM EDT | 100.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 516 | 52.73% |
| AAPL241115P00105000 | 2024-07-24 12:08PM EDT | 105.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 50.59% |
| AAPL241115P00110000 | 2024-07-22 1:32PM EDT | 110.00 | 0.02 | 0.06 | 0.11 | 0.00 | - | 5 | 0 | 50.98% |
| AAPL241115P00115000 | 2024-07-18 10:32AM EDT | 115.00 | 0.06 | 0.06 | 0.17 | 0.00 | - | 6 | 0 | 50.59% |
| AAPL241115P00120000 | 2024-07-24 1:40PM EDT | 120.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 8 | 0 | 45.90% |
| AAPL241115P00125000 | 2024-07-24 1:13PM EDT | 125.00 | 0.11 | 0.09 | 0.18 | 0.00 | - | 12 | 653 | 44.92% |
| AAPL241115P00130000 | 2024-07-25 11:48AM EDT | 130.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 26 | 0 | 42.33% |
| AAPL241115P00135000 | 2024-07-24 1:09PM EDT | 135.00 | 0.16 | 0.14 | 0.24 | 0.00 | - | 10 | 0 | 40.92% |
| AAPL241115P00140000 | 2024-07-24 1:25PM EDT | 140.00 | 0.21 | 0.18 | 0.26 | 0.00 | - | 14 | 0 | 38.57% |
| AAPL241115P00145000 | 2024-07-26 10:54AM EDT | 145.00 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 35 | 0 | 36.48% |
| AAPL241115P00150000 | 2024-07-26 3:17PM EDT | 150.00 | 0.33 | 0.34 | 0.40 | -0.07 | -17.50% | 501 | 0 | 35.65% |
| AAPL241115P00155000 | 2024-07-25 12:08PM EDT | 155.00 | 0.43 | 0.43 | 0.45 | 0.00 | - | 37 | 0 | 33.62% |
| AAPL241115P00160000 | 2024-07-26 3:11PM EDT | 160.00 | 0.55 | 0.55 | 0.58 | +0.01 | +1.85% | 5 | 0 | 32.42% |
| AAPL241115P00165000 | 2024-07-26 3:11PM EDT | 165.00 | 0.68 | 0.70 | 0.76 | -0.06 | -8.11% | 3 | 0 | 31.37% |
| AAPL241115P00170000 | 2024-07-26 2:14PM EDT | 170.00 | 0.91 | 0.89 | 0.96 | -0.06 | -6.19% | 40 | 0 | 30.12% |
| AAPL241115P00175000 | 2024-07-26 1:53PM EDT | 175.00 | 1.20 | 1.18 | 1.30 | 0.00 | - | 4 | 0 | 29.38% |
| AAPL241115P00180000 | 2024-07-26 3:43PM EDT | 180.00 | 1.69 | 1.57 | 1.67 | -0.18 | -9.63% | 48 | 0 | 28.32% |
| AAPL241115P00185000 | 2024-07-26 12:44PM EDT | 185.00 | 2.13 | 2.09 | 2.22 | +0.03 | +1.43% | 13 | 0 | 27.60% |
| AAPL241115P00190000 | 2024-07-26 3:48PM EDT | 190.00 | 3.00 | 2.76 | 3.00 | -0.18 | -5.66% | 83 | 0 | 27.17% |
| AAPL241115P00195000 | 2024-07-26 3:51PM EDT | 195.00 | 3.92 | 3.75 | 3.85 | -0.18 | -4.39% | 27 | 4,962 | 26.34% |
| AAPL241115P00200000 | 2024-07-26 3:43PM EDT | 200.00 | 5.05 | 4.85 | 5.05 | -0.25 | -4.72% | 280 | 4,368 | 25.90% |
| AAPL241115P00205000 | 2024-07-26 3:43PM EDT | 205.00 | 6.45 | 6.10 | 6.45 | -0.30 | -4.44% | 101 | 0 | 25.32% |
| AAPL241115P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 8.10 | 7.85 | 8.10 | -0.40 | -4.71% | 328 | 0 | 24.67% |
| AAPL241115P00215000 | 2024-07-26 3:49PM EDT | 215.00 | 9.90 | 9.65 | 10.05 | -0.55 | -5.26% | 108 | 0 | 24.00% |
| AAPL241115P00220000 | 2024-07-26 2:41PM EDT | 220.00 | 12.25 | 11.90 | 12.30 | +0.90 | +7.93% | 211 | 3,034 | 23.27% |
| AAPL241115P00225000 | 2024-07-26 3:23PM EDT | 225.00 | 14.55 | 14.35 | 14.85 | +0.60 | +4.30% | 28 | 0 | 22.44% |
| AAPL241115P00230000 | 2024-07-25 3:13PM EDT | 230.00 | 17.80 | 17.35 | 17.90 | +0.72 | +4.22% | 10 | 0 | 21.91% |
| AAPL241115P00235000 | 2024-07-26 3:54PM EDT | 235.00 | 21.50 | 20.40 | 21.60 | +1.05 | +5.13% | 20 | 693 | 22.12% |
| AAPL241115P00240000 | 2024-07-25 1:07PM EDT | 240.00 | 22.90 | 23.80 | 25.05 | 0.00 | - | 31 | 0 | 20.94% |
| AAPL241115P00245000 | 2024-07-25 10:43AM EDT | 245.00 | 29.65 | 28.10 | 29.00 | 0.00 | - | 2 | 252 | 20.18% |
| AAPL241115P00250000 | 2024-07-25 11:56AM EDT | 250.00 | 32.16 | 32.15 | 33.35 | 0.00 | - | 1 | 0 | 19.90% |
| AAPL241115P00255000 | 2024-07-19 1:43PM EDT | 255.00 | 32.25 | 36.60 | 38.05 | 0.00 | - | 47 | 0 | 20.48% |
| AAPL241115P00260000 | 2024-07-17 12:43PM EDT | 260.00 | 32.75 | 40.75 | 43.45 | 0.00 | - | - | 0 | 24.27% |
| AAPL241115P00270000 | 2024-07-11 1:07PM EDT | 270.00 | 42.34 | 50.50 | 53.45 | 0.00 | - | - | 0 | 27.91% |
| AAPL241115P00275000 | 2024-07-18 3:18PM EDT | 275.00 | 51.10 | 55.50 | 58.55 | 0.00 | - | 1 | 0 | 30.13% |
| AAPL241115P00290000 | 2024-06-03 3:36PM EDT | 290.00 | 96.62 | 68.05 | 68.95 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241115P00295000 | 2024-05-30 3:44PM EDT | 295.00 | 103.49 | 82.00 | 86.40 | 0.00 | - | 3 | 0 | 57.03% |
| AAPL241115P00310000 | 2024-07-22 10:14AM EDT | 310.00 | 82.52 | 90.50 | 93.45 | 0.00 | - | 2 | 0 | 40.33% |
| AAPL241115P00320000 | 2024-07-18 3:34PM EDT | 320.00 | 95.92 | 100.60 | 103.45 | 0.00 | - | 2 | 0 | 43.04% |
| AAPL241115P00370000 | 2024-07-02 11:24AM EDT | 370.00 | 150.40 | 150.50 | 153.45 | 0.00 | - | 6 | 0 | 54.92% |
