認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-02-03 1:42PM EST | 50.00 | 108.00 | 106.35 | 109.25 | +6.38 | +6.28% | 14 | 978 | 62.29% |
| AAPL250117C00055000 | 2023-02-03 2:31PM EST | 55.00 | 103.60 | 101.95 | 104.90 | +4.60 | +4.65% | 3 | 1,598 | 60.40% |
| AAPL250117C00060000 | 2023-02-03 2:39PM EST | 60.00 | 99.99 | 97.65 | 100.50 | +5.80 | +6.16% | 9 | 422 | 58.51% |
| AAPL250117C00065000 | 2023-02-03 2:39PM EST | 65.00 | 95.67 | 93.35 | 96.15 | +6.29 | +7.04% | 13 | 617 | 56.65% |
| AAPL250117C00070000 | 2023-01-30 12:07PM EST | 70.00 | 80.08 | 89.05 | 91.80 | 0.00 | - | 2 | 947 | 54.73% |
| AAPL250117C00075000 | 2023-02-01 3:37PM EST | 75.00 | 77.70 | 84.90 | 87.55 | 0.00 | - | 27 | 1,510 | 53.14% |
| AAPL250117C00080000 | 2023-02-03 3:01PM EST | 80.00 | 81.50 | 80.60 | 83.35 | +10.95 | +15.52% | 9 | 499 | 51.35% |
| AAPL250117C00085000 | 2023-02-03 10:45AM EST | 85.00 | 79.75 | 76.45 | 79.20 | +13.15 | +19.74% | 1 | 498 | 53.01% |
| AAPL250117C00090000 | 2023-02-03 1:58PM EST | 90.00 | 74.40 | 72.45 | 75.10 | +5.35 | +7.75% | 2 | 620 | 51.23% |
| AAPL250117C00095000 | 2023-01-30 2:18PM EST | 95.00 | 59.05 | 68.40 | 71.10 | 0.00 | - | 3 | 2,733 | 49.63% |
| AAPL250117C00100000 | 2023-02-03 3:44PM EST | 100.00 | 65.90 | 64.55 | 66.40 | +4.70 | +7.68% | 184 | 5,388 | 46.66% |
| AAPL250117C00105000 | 2023-02-03 12:51PM EST | 105.00 | 62.60 | 60.60 | 62.45 | +4.90 | +8.49% | 2 | 254 | 45.15% |
| AAPL250117C00110000 | 2023-02-03 1:58PM EST | 110.00 | 58.85 | 56.95 | 58.65 | +5.90 | +11.14% | 32 | 967 | 43.82% |
| AAPL250117C00115000 | 2023-02-03 1:57PM EST | 115.00 | 55.15 | 53.65 | 55.00 | +4.15 | +8.14% | 18 | 1,301 | 42.66% |
| AAPL250117C00120000 | 2023-02-03 3:55PM EST | 120.00 | 51.15 | 49.85 | 51.40 | +4.45 | +9.53% | 530 | 4,155 | 41.49% |
| AAPL250117C00125000 | 2023-02-03 3:26PM EST | 125.00 | 47.85 | 46.85 | 47.95 | +5.35 | +12.59% | 295 | 1,418 | 40.44% |
| AAPL250117C00130000 | 2023-02-03 3:45PM EST | 130.00 | 44.60 | 43.45 | 44.65 | +5.60 | +14.36% | 95 | 12,036 | 39.49% |
| AAPL250117C00135000 | 2023-02-03 3:41PM EST | 135.00 | 41.30 | 40.30 | 41.40 | +4.40 | +11.92% | 146 | 11,352 | 38.50% |
| AAPL250117C00140000 | 2023-02-03 2:24PM EST | 140.00 | 38.25 | 37.25 | 38.30 | +4.10 | +12.01% | 301 | 8,222 | 37.60% |
| AAPL250117C00145000 | 2023-02-03 3:03PM EST | 145.00 | 34.50 | 34.25 | 35.35 | +3.00 | +9.52% | 63 | 5,295 | 36.76% |
| AAPL250117C00150000 | 2023-02-03 3:31PM EST | 150.00 | 32.42 | 31.70 | 32.45 | +4.22 | +14.96% | 396 | 7,592 | 35.87% |
| AAPL250117C00155000 | 2023-02-03 3:46PM EST | 155.00 | 29.60 | 28.80 | 29.80 | +3.30 | +12.55% | 411 | 4,691 | 35.16% |
| AAPL250117C00160000 | 2023-02-03 3:55PM EST | 160.00 | 27.08 | 26.55 | 27.35 | +3.68 | +15.73% | 326 | 6,614 | 34.56% |
| AAPL250117C00165000 | 2023-02-03 3:54PM EST | 165.00 | 24.55 | 23.80 | 24.80 | +3.85 | +18.60% | 100 | 3,123 | 33.71% |
| AAPL250117C00170000 | 2023-02-03 3:34PM EST | 170.00 | 22.29 | 21.55 | 22.55 | +3.61 | +19.33% | 128 | 2,574 | 33.09% |
| AAPL250117C00175000 | 2023-02-03 2:55PM EST | 175.00 | 20.25 | 19.45 | 20.40 | +3.95 | +24.23% | 169 | 2,342 | 32.45% |
| AAPL250117C00180000 | 2023-02-03 2:42PM EST | 180.00 | 18.60 | 17.55 | 18.45 | +3.14 | +20.31% | 893 | 4,928 | 31.90% |
| AAPL250117C00185000 | 2023-02-03 3:19PM EST | 185.00 | 16.65 | 15.75 | 16.65 | +3.15 | +23.33% | 154 | 2,489 | 31.41% |
| AAPL250117C00190000 | 2023-02-03 3:48PM EST | 190.00 | 14.70 | 14.05 | 14.95 | +2.95 | +25.11% | 82 | 2,440 | 30.89% |
| AAPL250117C00195000 | 2023-02-03 1:30PM EST | 195.00 | 13.10 | 12.55 | 13.40 | +2.80 | +27.18% | 85 | 3,111 | 30.43% |
| AAPL250117C00200000 | 2023-02-03 3:48PM EST | 200.00 | 11.60 | 11.15 | 12.00 | +1.85 | +18.97% | 688 | 11,783 | 30.02% |
| AAPL250117C00205000 | 2023-02-03 12:51PM EST | 205.00 | 10.57 | 9.95 | 10.70 | +2.42 | +29.69% | 104 | 453 | 29.61% |
| AAPL250117C00210000 | 2023-02-03 3:40PM EST | 210.00 | 9.20 | 8.70 | 9.55 | +2.01 | +27.96% | 48 | 1,146 | 29.27% |
| AAPL250117C00215000 | 2023-02-03 11:36AM EST | 215.00 | 8.84 | 7.70 | 8.45 | +2.47 | +38.78% | 4 | 1,683 | 28.87% |
| AAPL250117C00220000 | 2023-02-03 3:58PM EST | 220.00 | 7.36 | 7.05 | 7.45 | +1.76 | +31.43% | 31 | 4,047 | 28.48% |
| AAPL250117C00225000 | 2023-02-03 1:09PM EST | 225.00 | 6.37 | 6.05 | 6.65 | +1.24 | +24.17% | 39 | 852 | 28.27% |
| AAPL250117C00230000 | 2023-02-03 2:46PM EST | 230.00 | 5.75 | 5.60 | 6.20 | +0.40 | +7.48% | 247 | 2,859 | 28.51% |
| AAPL250117C00235000 | 2023-02-03 1:32PM EST | 235.00 | 5.00 | 4.50 | 5.20 | +1.20 | +31.58% | 5 | 301 | 27.75% |
| AAPL250117C00240000 | 2023-02-03 10:27AM EST | 240.00 | 4.72 | 3.95 | 4.60 | +1.27 | +36.81% | 3 | 804 | 27.53% |
| AAPL250117C00245000 | 2023-02-03 10:55AM EST | 245.00 | 4.10 | 3.85 | 4.05 | +1.41 | +52.42% | 106 | 329 | 27.30% |
| AAPL250117C00250000 | 2023-02-03 3:51PM EST | 250.00 | 3.45 | 3.00 | 3.50 | +0.65 | +23.21% | 307 | 5,948 | 26.96% |
| AAPL250117C00255000 | 2023-02-03 1:07PM EST | 255.00 | 2.96 | 2.91 | 3.40 | +0.96 | +48.00% | 296 | 105 | 27.49% |
| AAPL250117C00260000 | 2023-02-03 2:20PM EST | 260.00 | 2.72 | 2.32 | 3.05 | +0.64 | +30.77% | 151 | 1,378 | 27.42% |
| AAPL250117C00265000 | 2023-02-03 1:00PM EST | 265.00 | 2.30 | 2.31 | 2.70 | +0.98 | +74.24% | 104 | 145 | 27.27% |
| AAPL250117C00270000 | 2023-02-03 3:20PM EST | 270.00 | 2.12 | 2.01 | 2.41 | +0.47 | +28.48% | 23 | 683 | 27.19% |
| AAPL250117C00275000 | 2023-02-03 12:13PM EST | 275.00 | 1.91 | 1.79 | 2.15 | +0.64 | +50.39% | 6 | 381 | 27.11% |
| AAPL250117C00280000 | 2023-02-03 3:12PM EST | 280.00 | 1.65 | 1.52 | 1.93 | +0.35 | +26.92% | 8 | 818 | 27.06% |
| AAPL250117C00285000 | 2023-02-03 12:06PM EST | 285.00 | 1.52 | 1.40 | 1.74 | +0.72 | +90.00% | 5 | 123 | 27.05% |
| AAPL250117C00290000 | 2023-02-03 10:34AM EST | 290.00 | 1.40 | 1.23 | 1.57 | +0.23 | +19.66% | 154 | 735 | 27.05% |
| AAPL250117C00300000 | 2023-02-03 3:56PM EST | 300.00 | 1.02 | 0.99 | 1.10 | +0.23 | +29.11% | 365 | 2,786 | 26.29% |
| AAPL250117C00310000 | 2023-02-03 3:53PM EST | 310.00 | 0.85 | 0.80 | 0.90 | +0.15 | +21.43% | 1,161 | 4,085 | 26.34% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-02-03 2:13PM EST | 50.00 | 0.49 | 0.47 | 0.58 | -0.09 | -15.52% | 597 | 6,613 | 42.77% |
| AAPL250117P00055000 | 2023-01-31 1:15PM EST | 55.00 | 0.76 | 0.63 | 0.73 | 0.00 | - | 1 | 278 | 41.04% |
| AAPL250117P00060000 | 2023-02-03 12:06PM EST | 60.00 | 0.80 | 0.81 | 0.91 | -0.14 | -14.89% | 11 | 195 | 39.47% |
| AAPL250117P00065000 | 2023-02-02 10:02AM EST | 65.00 | 1.02 | 1.02 | 1.12 | -0.08 | -7.27% | 1 | 456 | 37.99% |
| AAPL250117P00070000 | 2023-02-03 11:40AM EST | 70.00 | 1.20 | 1.28 | 1.39 | -0.30 | -20.00% | 14 | 1,471 | 36.76% |
| AAPL250117P00075000 | 2023-02-03 2:31PM EST | 75.00 | 1.63 | 1.58 | 1.69 | -0.87 | -34.80% | 12 | 703 | 35.51% |
| AAPL250117P00080000 | 2023-02-03 12:08PM EST | 80.00 | 1.86 | 1.94 | 2.04 | -0.23 | -11.00% | 3 | 1,373 | 34.34% |
| AAPL250117P00085000 | 2023-02-03 2:22PM EST | 85.00 | 2.36 | 2.16 | 2.75 | -0.16 | -6.35% | 11 | 302 | 34.33% |
| AAPL250117P00090000 | 2023-02-03 1:40PM EST | 90.00 | 2.88 | 2.83 | 3.25 | -0.26 | -8.28% | 57 | 2,923 | 33.24% |
| AAPL250117P00095000 | 2023-02-03 1:29PM EST | 95.00 | 3.45 | 3.40 | 3.55 | -0.25 | -6.76% | 2 | 4,511 | 31.46% |
| AAPL250117P00100000 | 2023-02-03 3:49PM EST | 100.00 | 4.20 | 4.15 | 4.20 | -0.25 | -5.62% | 700 | 24,532 | 30.55% |
| AAPL250117P00105000 | 2023-02-03 1:51PM EST | 105.00 | 4.90 | 4.75 | 5.00 | -0.30 | -5.77% | 174 | 6,600 | 29.81% |
| AAPL250117P00110000 | 2023-02-03 3:58PM EST | 110.00 | 5.70 | 5.65 | 6.15 | -0.15 | -2.56% | 88 | 8,907 | 29.58% |
| AAPL250117P00115000 | 2023-02-03 3:46PM EST | 115.00 | 6.75 | 6.60 | 6.80 | -0.62 | -8.41% | 112 | 5,078 | 28.17% |
| AAPL250117P00120000 | 2023-02-03 1:57PM EST | 120.00 | 7.73 | 7.60 | 8.25 | -0.67 | -7.98% | 18 | 6,346 | 28.01% |
| AAPL250117P00125000 | 2023-02-03 3:44PM EST | 125.00 | 8.95 | 8.80 | 9.20 | -0.62 | -6.48% | 896 | 14,762 | 26.82% |
| AAPL250117P00130000 | 2023-02-03 3:47PM EST | 130.00 | 10.36 | 9.85 | 10.50 | -0.79 | -7.09% | 346 | 17,358 | 26.01% |
| AAPL250117P00135000 | 2023-02-03 3:42PM EST | 135.00 | 11.70 | 11.30 | 11.90 | -1.14 | -8.88% | 2,117 | 14,118 | 25.17% |
| AAPL250117P00140000 | 2023-02-03 3:34PM EST | 140.00 | 13.40 | 13.15 | 13.50 | -1.20 | -8.22% | 140 | 13,718 | 24.41% |
| AAPL250117P00145000 | 2023-02-03 3:46PM EST | 145.00 | 15.20 | 14.90 | 15.25 | -1.60 | -9.52% | 151 | 6,419 | 23.65% |
| AAPL250117P00150000 | 2023-02-03 3:43PM EST | 150.00 | 17.05 | 16.85 | 17.20 | -1.55 | -8.33% | 82 | 4,209 | 22.93% |
| AAPL250117P00155000 | 2023-02-03 2:35PM EST | 155.00 | 19.20 | 18.90 | 19.30 | -1.25 | -6.11% | 1,012 | 3,737 | 22.18% |
| AAPL250117P00160000 | 2023-02-03 2:27PM EST | 160.00 | 21.29 | 21.20 | 21.70 | -1.86 | -8.03% | 197 | 2,529 | 21.57% |
| AAPL250117P00165000 | 2023-02-03 3:44PM EST | 165.00 | 23.87 | 23.65 | 24.05 | -1.68 | -6.58% | 1,711 | 887 | 20.67% |
| AAPL250117P00170000 | 2023-02-03 3:58PM EST | 170.00 | 26.50 | 26.05 | 26.80 | -3.65 | -12.11% | 61 | 4,935 | 20.00% |
| AAPL250117P00175000 | 2023-02-03 3:58PM EST | 175.00 | 29.40 | 29.00 | 29.75 | -2.87 | -8.89% | 450 | 2,699 | 19.31% |
| AAPL250117P00180000 | 2023-02-03 1:41PM EST | 180.00 | 32.50 | 32.05 | 32.70 | -3.25 | -9.09% | 66 | 1,093 | 18.34% |
| AAPL250117P00185000 | 2023-02-03 1:51PM EST | 185.00 | 35.60 | 35.20 | 36.75 | -7.95 | -18.25% | 6 | 642 | 18.54% |
| AAPL250117P00190000 | 2023-01-27 2:53PM EST | 190.00 | 44.10 | 38.20 | 40.65 | 0.00 | - | 1 | 286 | 18.33% |
| AAPL250117P00195000 | 2023-01-19 3:17PM EST | 195.00 | 59.70 | 42.65 | 44.25 | 0.00 | - | 2 | 997 | 17.38% |
| AAPL250117P00200000 | 2023-02-03 1:51PM EST | 200.00 | 46.85 | 46.45 | 48.55 | -3.65 | -7.23% | 13 | 1,893 | 17.28% |
| AAPL250117P00205000 | 2023-01-19 3:16PM EST | 205.00 | 69.23 | 50.75 | 52.00 | 0.00 | - | 81 | 180 | 15.03% |
| AAPL250117P00210000 | 2023-01-23 9:39AM EST | 210.00 | 70.65 | 55.00 | 57.45 | 0.00 | - | 1 | 0 | 17.03% |
| AAPL250117P00215000 | 2022-12-30 11:49AM EST | 215.00 | 86.33 | 67.50 | 70.15 | 0.00 | - | 1 | 0 | 30.58% |
| AAPL250117P00220000 | 2023-01-24 2:23PM EST | 220.00 | 77.52 | 64.30 | 67.10 | 0.00 | - | 1 | 0 | 17.91% |
| AAPL250117P00225000 | 2023-01-27 10:41AM EST | 225.00 | 80.00 | 69.05 | 72.05 | 0.00 | - | 6 | 0 | 18.59% |
| AAPL250117P00230000 | 2023-02-02 10:03AM EST | 230.00 | 80.60 | 73.90 | 77.35 | 0.00 | - | 1 | 1 | 20.19% |
| AAPL250117P00235000 | 2022-12-23 12:53PM EST | 235.00 | 103.90 | 95.00 | 99.50 | 0.00 | - | 4 | 0 | 46.75% |
| AAPL250117P00240000 | 2022-12-22 3:10PM EST | 240.00 | 108.30 | 100.00 | 104.50 | 0.00 | - | 2 | 0 | 47.75% |
| AAPL250117P00245000 | 2022-11-23 1:33PM EST | 245.00 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 52.95% |
| AAPL250117P00250000 | 2022-12-30 12:05PM EST | 250.00 | 121.23 | 102.00 | 106.05 | 0.00 | - | 1 | 3 | 38.64% |
| AAPL250117P00255000 | 2022-11-23 1:33PM EST | 255.00 | 104.70 | 121.00 | 125.50 | 0.00 | - | 10 | 0 | 55.12% |
| AAPL250117P00260000 | 2022-10-10 11:32AM EST | 260.00 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 52.05% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 52.28% |
| AAPL250117P00270000 | 2022-09-21 10:51AM EST | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 43.18% |
| AAPL250117P00280000 | 2022-10-04 9:31AM EST | 280.00 | 133.30 | 137.20 | 141.35 | 0.00 | - | 2 | 0 | 50.67% |
| AAPL250117P00285000 | 2022-11-29 2:07PM EST | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 62.52% |
| AAPL250117P00290000 | 2023-01-26 9:53AM EST | 290.00 | 144.80 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 30.01% |
| AAPL250117P00300000 | 2023-01-09 12:39PM EST | 300.00 | 167.60 | 143.05 | 148.00 | 0.00 | - | 2 | 0 | 31.15% |
| AAPL250117P00310000 | 2022-12-21 12:30PM EST | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 56.10% |
