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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL241220C00050000 | 2024-03-12 10:14AM EDT | 50.00 | 123.30 | 121.05 | 124.70 | 0.00 | - | 2 | 57 | 87.82% |
AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 117.30 | 119.70 | 0.00 | - | 1 | 124 | 88.31% |
AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 112.10 | 114.95 | 0.00 | - | 1 | 104 | 82.32% |
AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 108.30 | 109.40 | 0.00 | - | 5 | 212 | 79.37% |
AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 69.48% |
AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 98.20 | 99.80 | 0.00 | - | 2 | 75 | 70.02% |
AAPL241220C00080000 | 2024-03-06 3:50PM EDT | 80.00 | 91.80 | 94.05 | 95.00 | 0.00 | - | 10 | 761 | 68.60% |
AAPL241220C00085000 | 2024-03-27 11:13AM EDT | 85.00 | 90.40 | 88.95 | 90.10 | 0.00 | - | 1 | 217 | 63.97% |
AAPL241220C00090000 | 2024-03-08 11:18AM EDT | 90.00 | 84.80 | 83.85 | 85.80 | 0.00 | - | 20 | 36 | 61.20% |
AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 79.60 | 80.60 | 0.00 | - | 20 | 169 | 58.32% |
AAPL241220C00100000 | 2024-03-27 2:52PM EDT | 100.00 | 76.30 | 75.15 | 76.05 | 0.00 | - | 2 | 85 | 56.45% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 105.00 | 69.36 | 70.50 | 71.15 | 0.00 | - | 28 | 92 | 53.35% |
AAPL241220C00110000 | 2024-03-15 11:37AM EDT | 110.00 | 65.65 | 65.85 | 66.55 | 0.00 | - | 1 | 287 | 50.86% |
AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 61.25 | 62.05 | 0.00 | - | 4 | 767 | 49.94% |
AAPL241220C00120000 | 2024-03-27 3:56PM EDT | 120.00 | 58.35 | 56.65 | 57.20 | 0.00 | - | 4 | 205 | 46.59% |
AAPL241220C00125000 | 2024-03-19 3:10PM EDT | 125.00 | 52.70 | 52.40 | 52.70 | -4.30 | -7.54% | 1 | 72 | 44.32% |
AAPL241220C00130000 | 2024-03-28 3:47PM EDT | 130.00 | 48.18 | 48.05 | 48.30 | -1.12 | -2.27% | 4 | 141 | 42.25% |
AAPL241220C00135000 | 2024-03-26 10:37AM EDT | 135.00 | 43.30 | 43.60 | 43.90 | +0.49 | +1.14% | 1 | 375 | 40.06% |
AAPL241220C00140000 | 2024-03-26 1:51PM EDT | 140.00 | 39.20 | 39.55 | 39.75 | +0.80 | +2.08% | 1 | 2,800 | 38.36% |
AAPL241220C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 36.00 | 35.35 | 35.60 | 0.00 | - | 1 | 222 | 36.48% |
AAPL241220C00150000 | 2024-03-28 2:51PM EDT | 150.00 | 31.45 | 31.55 | 31.70 | -0.55 | -1.72% | 26 | 20,900 | 34.93% |
AAPL241220C00155000 | 2024-03-27 3:55PM EDT | 155.00 | 28.90 | 27.80 | 28.00 | 0.00 | - | 420 | 1,043 | 33.54% |
AAPL241220C00160000 | 2024-03-28 3:58PM EDT | 160.00 | 24.39 | 24.25 | 24.50 | -0.96 | -3.79% | 18 | 1,223 | 32.26% |
AAPL241220C00165000 | 2024-03-28 1:53PM EDT | 165.00 | 20.61 | 20.95 | 21.15 | -1.29 | -5.89% | 19 | 1,609 | 30.95% |
AAPL241220C00170000 | 2024-03-28 3:26PM EDT | 170.00 | 18.00 | 17.90 | 18.10 | -0.84 | -4.46% | 59 | 7,137 | 29.85% |
AAPL241220C00175000 | 2024-03-28 3:42PM EDT | 175.00 | 15.30 | 15.20 | 15.35 | -0.80 | -4.97% | 120 | 5,034 | 28.91% |
AAPL241220C00180000 | 2024-03-28 3:41PM EDT | 180.00 | 12.65 | 12.70 | 12.80 | -0.85 | -6.30% | 187 | 9,290 | 27.94% |
AAPL241220C00185000 | 2024-03-28 3:19PM EDT | 185.00 | 10.49 | 10.20 | 10.50 | -0.66 | -5.92% | 90 | 7,684 | 27.00% |
AAPL241220C00190000 | 2024-03-28 3:28PM EDT | 190.00 | 8.65 | 8.55 | 8.70 | -0.37 | -4.10% | 118 | 10,400 | 26.53% |
AAPL241220C00195000 | 2024-03-28 3:50PM EDT | 195.00 | 7.10 | 6.90 | 7.05 | -0.30 | -4.05% | 110 | 7,059 | 25.93% |
AAPL241220C00200000 | 2024-03-28 3:59PM EDT | 200.00 | 5.65 | 5.40 | 5.65 | -0.35 | -5.83% | 213 | 9,269 | 25.39% |
AAPL241220C00205000 | 2024-03-28 3:58PM EDT | 205.00 | 4.45 | 4.45 | 4.55 | -0.30 | -6.32% | 123 | 6,378 | 25.07% |
AAPL241220C00210000 | 2024-03-28 1:36PM EDT | 210.00 | 3.33 | 3.45 | 3.60 | -0.37 | -10.00% | 75 | 5,336 | 24.71% |
AAPL241220C00215000 | 2024-03-27 12:32PM EDT | 215.00 | 2.68 | 2.77 | 2.86 | -0.07 | -2.55% | 5 | 5,124 | 24.48% |
AAPL241220C00220000 | 2024-03-28 2:24PM EDT | 220.00 | 2.18 | 2.17 | 2.23 | -0.14 | -6.03% | 107 | 11,420 | 24.20% |
AAPL241220C00225000 | 2024-03-28 9:56AM EDT | 225.00 | 1.64 | 1.62 | 1.74 | -0.17 | -9.39% | 3 | 3,946 | 23.99% |
AAPL241220C00230000 | 2024-03-28 11:56AM EDT | 230.00 | 1.27 | 1.33 | 1.39 | -0.18 | -12.41% | 3 | 9,951 | 23.99% |
AAPL241220C00235000 | 2024-03-28 12:41PM EDT | 235.00 | 1.04 | 0.99 | 1.09 | -0.09 | -7.96% | 25 | 8,390 | 23.90% |
AAPL241220C00240000 | 2024-03-28 2:12PM EDT | 240.00 | 0.83 | 0.83 | 0.88 | -0.05 | -5.68% | 6 | 11,698 | 23.99% |
AAPL241220C00245000 | 2024-03-28 11:49AM EDT | 245.00 | 0.66 | 0.66 | 0.71 | -0.05 | -7.04% | 11 | 1,454 | 24.07% |
AAPL241220C00250000 | 2024-03-28 9:30AM EDT | 250.00 | 0.53 | 0.52 | 0.59 | -0.06 | -10.17% | 11 | 14,785 | 24.29% |
AAPL241220C00255000 | 2024-03-26 12:28PM EDT | 255.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 10 | 1,465 | 24.57% |
AAPL241220C00260000 | 2024-03-25 2:13PM EDT | 260.00 | 0.37 | 0.35 | 0.42 | -0.01 | -2.63% | 1 | 2,282 | 24.81% |
AAPL241220C00265000 | 2024-03-27 11:25AM EDT | 265.00 | 0.33 | 0.27 | 0.38 | 0.00 | - | 1 | 726 | 25.32% |
AAPL241220C00270000 | 2024-03-21 1:56PM EDT | 270.00 | 0.30 | 0.24 | 0.33 | 0.00 | - | 4 | 6,026 | 25.64% |
AAPL241220C00275000 | 2024-03-26 3:38PM EDT | 275.00 | 0.23 | 0.19 | 0.29 | 0.00 | - | 20 | 10,293 | 25.98% |
AAPL241220C00280000 | 2024-03-21 3:54PM EDT | 280.00 | 0.28 | 0.17 | 0.26 | 0.00 | - | 1 | 1,382 | 26.39% |
AAPL241220C00285000 | 2024-03-28 10:35AM EDT | 285.00 | 0.17 | 0.15 | 0.24 | -0.08 | -32.00% | 1 | 2,396 | 26.88% |
AAPL241220C00290000 | 2024-03-27 10:24AM EDT | 290.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 52 | 7,543 | 26.78% |
AAPL241220C00295000 | 2024-03-19 12:38PM EDT | 295.00 | 0.20 | 0.12 | 0.23 | 0.00 | - | 2 | 1,254 | 28.22% |
AAPL241220C00300000 | 2024-03-25 3:57PM EDT | 300.00 | 0.14 | 0.11 | 0.22 | 0.00 | - | 5 | 1,166 | 28.76% |
AAPL241220C00305000 | 2024-03-21 2:37PM EDT | 305.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 444 | 29.10% |
AAPL241220C00310000 | 2024-03-28 1:54PM EDT | 310.00 | 0.10 | 0.10 | 0.17 | -0.04 | -28.57% | 2 | 3,441 | 29.20% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL241220P00050000 | 2024-03-28 12:16PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 811 | 50.39% |
AAPL241220P00055000 | 2024-03-22 12:37PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 106 | 50.00% |
AAPL241220P00060000 | 2024-03-22 9:39AM EDT | 60.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 76 | 214 | 51.76% |
AAPL241220P00065000 | 2024-03-25 3:06PM EDT | 65.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 60 | 1,115 | 48.93% |
AAPL241220P00070000 | 2024-03-25 11:58AM EDT | 70.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | 4 | 350 | 45.41% |
AAPL241220P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 280 | 43.16% |
AAPL241220P00080000 | 2024-03-28 11:10AM EDT | 80.00 | 0.17 | 0.13 | 0.20 | +0.02 | +13.33% | 1 | 1,315 | 40.63% |
AAPL241220P00085000 | 2024-03-26 9:51AM EDT | 85.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 1 | 873 | 38.92% |
AAPL241220P00090000 | 2024-03-26 1:14PM EDT | 90.00 | 0.29 | 0.23 | 0.33 | 0.00 | - | 1 | 655 | 37.57% |
AAPL241220P00095000 | 2024-03-26 12:12PM EDT | 95.00 | 0.33 | 0.29 | 0.38 | 0.00 | - | 5 | 387 | 35.55% |
AAPL241220P00100000 | 2024-03-25 2:51PM EDT | 100.00 | 0.46 | 0.39 | 0.46 | 0.00 | - | 1 | 998 | 33.89% |
AAPL241220P00105000 | 2024-03-27 2:26PM EDT | 105.00 | 0.53 | 0.50 | 0.61 | 0.00 | - | 5 | 460 | 32.84% |
AAPL241220P00110000 | 2024-03-28 2:18PM EDT | 110.00 | 0.66 | 0.64 | 0.75 | -0.01 | -1.49% | 6 | 900 | 31.40% |
AAPL241220P00115000 | 2024-03-28 10:38AM EDT | 115.00 | 0.91 | 0.84 | 0.92 | -0.12 | -11.65% | 2 | 1,619 | 30.01% |
AAPL241220P00120000 | 2024-03-28 1:25PM EDT | 120.00 | 1.14 | 1.10 | 1.19 | +0.09 | +8.57% | 17 | 4,735 | 29.00% |
AAPL241220P00125000 | 2024-03-28 3:57PM EDT | 125.00 | 1.40 | 1.40 | 1.50 | -0.05 | -3.45% | 1 | 1,262 | 27.91% |
AAPL241220P00130000 | 2024-03-28 3:40PM EDT | 130.00 | 1.77 | 1.78 | 1.91 | -0.01 | -0.56% | 55 | 2,261 | 26.93% |
AAPL241220P00135000 | 2024-03-28 3:53PM EDT | 135.00 | 2.30 | 2.28 | 2.40 | +0.09 | +4.07% | 4 | 2,534 | 25.92% |
AAPL241220P00140000 | 2024-03-28 10:53AM EDT | 140.00 | 3.02 | 2.90 | 3.05 | +0.31 | +11.44% | 8 | 5,470 | 25.06% |
AAPL241220P00145000 | 2024-03-28 3:26PM EDT | 145.00 | 3.57 | 3.65 | 3.80 | +0.05 | +1.42% | 32 | 2,737 | 24.10% |
AAPL241220P00150000 | 2024-03-28 1:55PM EDT | 150.00 | 4.60 | 4.55 | 4.80 | +0.20 | +4.55% | 11 | 5,455 | 23.36% |
AAPL241220P00155000 | 2024-03-28 3:59PM EDT | 155.00 | 5.73 | 5.70 | 6.00 | +0.38 | +7.10% | 2 | 2,153 | 22.61% |
AAPL241220P00160000 | 2024-03-28 3:26PM EDT | 160.00 | 6.99 | 7.05 | 7.35 | +0.25 | +3.71% | 11 | 9,663 | 21.70% |
AAPL241220P00165000 | 2024-03-28 3:59PM EDT | 165.00 | 8.69 | 8.65 | 9.00 | +0.59 | +7.28% | 5 | 9,577 | 20.88% |
AAPL241220P00170000 | 2024-03-28 2:14PM EDT | 170.00 | 10.64 | 10.60 | 10.95 | +0.59 | +5.87% | 9 | 6,236 | 20.08% |
AAPL241220P00175000 | 2024-03-28 3:52PM EDT | 175.00 | 12.71 | 12.85 | 13.15 | +0.72 | +6.01% | 16 | 4,754 | 19.16% |
AAPL241220P00180000 | 2024-03-28 11:36AM EDT | 180.00 | 15.80 | 15.40 | 15.80 | +0.60 | +3.95% | 88 | 15,039 | 18.42% |
AAPL241220P00185000 | 2024-03-28 1:53PM EDT | 185.00 | 18.50 | 17.90 | 18.75 | +0.79 | +4.46% | 2 | 9,340 | 17.56% |
AAPL241220P00190000 | 2024-03-28 1:53PM EDT | 190.00 | 21.76 | 21.05 | 22.25 | +0.68 | +3.23% | 1 | 21,398 | 17.06% |
AAPL241220P00195000 | 2024-03-28 10:49AM EDT | 195.00 | 25.90 | 24.85 | 26.60 | -0.27 | -1.03% | 40 | 3,473 | 17.81% |
AAPL241220P00200000 | 2024-03-28 2:35PM EDT | 200.00 | 29.10 | 28.85 | 29.80 | +0.74 | +2.61% | 4 | 3,514 | 14.87% |
AAPL241220P00205000 | 2024-03-26 1:50PM EDT | 205.00 | 34.60 | 33.30 | 35.00 | 0.00 | - | 15 | 1,391 | 17.18% |
AAPL241220P00210000 | 2024-03-20 12:56PM EDT | 210.00 | 33.62 | 37.70 | 40.40 | 0.00 | - | 1 | 95 | 20.06% |
AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 41.55 | 45.20 | +9.50 | +28.27% | 1 | 1 | 20.96% |
AAPL241220P00220000 | 2024-03-28 2:56PM EDT | 220.00 | 48.05 | 46.55 | 50.35 | +6.08 | +14.49% | 1 | 0 | 22.94% |
AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 51.55 | 55.35 | 0.00 | - | 14 | 3 | 24.37% |
AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 23.16% |
AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 16.85% |
AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 28.34% |
AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 76.55 | 80.35 | 0.00 | - | 1 | 0 | 30.77% |
AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 105.55 | 109.25 | 0.00 | - | 3 | 0 | 0.00% |
AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 31.49% |