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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 163.90 | 165.10 | 0.00 | - | 2 | 41 | 217.48% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 147.75 | 150.65 | 0.00 | - | 1 | 1 | 142.29% |
| AAPL250117C00025000 | 2024-04-25 9:43AM EDT | 25.00 | 145.00 | 142.95 | 145.85 | +5.25 | +3.76% | 1 | 13 | 131.40% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 138.15 | 141.05 | 0.00 | - | 2 | 4 | 122.41% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 133.35 | 136.30 | 0.00 | - | 2 | 4 | 78.81% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 128.60 | 131.50 | 0.00 | - | 2 | 6 | 81.54% |
| AAPL250117C00045000 | 2024-04-23 10:39AM EDT | 45.00 | 125.16 | 123.80 | 126.70 | +2.65 | +2.16% | 1 | 20 | 80.27% |
| AAPL250117C00050000 | 2024-04-25 10:39AM EDT | 50.00 | 119.91 | 120.25 | 121.40 | -0.09 | -0.07% | 2 | 1,021 | 83.98% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 115.71 | 115.70 | 116.90 | +1.01 | +0.88% | 2 | 1,467 | 83.59% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 60.00 | 110.82 | 110.85 | 111.90 | -0.23 | -0.21% | 2 | 535 | 78.42% |
| AAPL250117C00065000 | 2024-04-25 11:44AM EDT | 65.00 | 105.59 | 106.10 | 107.35 | +0.59 | +0.56% | 20 | 521 | 76.10% |
| AAPL250117C00070000 | 2024-04-24 10:05AM EDT | 70.00 | 100.38 | 101.35 | 102.45 | 0.00 | - | 2 | 1,019 | 72.24% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 75.00 | 94.49 | 96.45 | 97.60 | 0.00 | - | 2 | 1,755 | 68.19% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 80.00 | 91.74 | 91.80 | 92.80 | +2.04 | +2.27% | 1 | 460 | 65.33% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 85.00 | 83.30 | 87.05 | 88.20 | 0.00 | - | 1 | 371 | 62.76% |
| AAPL250117C00090000 | 2024-04-25 9:45AM EDT | 90.00 | 82.57 | 82.40 | 83.20 | +4.11 | +5.24% | 2 | 634 | 59.36% |
| AAPL250117C00095000 | 2024-04-24 11:57AM EDT | 95.00 | 77.20 | 77.70 | 78.60 | 0.00 | - | 1 | 2,653 | 56.93% |
| AAPL250117C00100000 | 2024-04-25 10:19AM EDT | 100.00 | 72.55 | 73.00 | 73.65 | +0.05 | +0.07% | 1 | 5,003 | 53.67% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 105.00 | 68.20 | 68.35 | 69.10 | +1.85 | +2.79% | 5 | 770 | 51.42% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 110.00 | 61.08 | 63.80 | 64.45 | 0.00 | - | 1 | 1,295 | 50.29% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 58.85 | 59.75 | 0.00 | - | 10 | 1,126 | 47.49% |
| AAPL250117C00120000 | 2024-04-25 9:36AM EDT | 120.00 | 54.50 | 54.65 | 55.05 | +0.70 | +1.30% | 11 | 5,350 | 44.69% |
| AAPL250117C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 49.52 | 50.10 | 50.50 | 0.00 | - | 4 | 3,697 | 42.33% |
| AAPL250117C00130000 | 2024-04-24 3:53PM EDT | 130.00 | 46.20 | 45.85 | 46.35 | +0.55 | +1.20% | 1 | 8,352 | 40.98% |
| AAPL250117C00135000 | 2024-04-25 1:13PM EDT | 135.00 | 41.45 | 41.75 | 41.95 | +1.06 | +2.62% | 1 | 9,153 | 38.79% |
| AAPL250117C00140000 | 2024-04-24 10:46AM EDT | 140.00 | 37.14 | 37.55 | 37.75 | +1.12 | +3.11% | 2 | 8,854 | 36.95% |
| AAPL250117C00145000 | 2024-04-25 1:49PM EDT | 145.00 | 33.54 | 33.50 | 33.70 | +0.59 | +1.79% | 10 | 4,377 | 35.26% |
| AAPL250117C00150000 | 2024-04-25 1:24PM EDT | 150.00 | 29.50 | 29.80 | 29.90 | +0.15 | +0.51% | 25 | 15,976 | 33.87% |
| AAPL250117C00155000 | 2024-04-24 12:04PM EDT | 155.00 | 25.90 | 26.10 | 26.30 | -0.17 | -0.65% | 1 | 4,452 | 32.61% |
| AAPL250117C00160000 | 2024-04-25 1:21PM EDT | 160.00 | 22.55 | 22.65 | 22.80 | +0.15 | +0.67% | 10 | 12,015 | 31.24% |
| AAPL250117C00165000 | 2024-04-25 1:51PM EDT | 165.00 | 19.55 | 19.55 | 19.75 | +0.75 | +3.99% | 25 | 10,178 | 30.36% |
| AAPL250117C00170000 | 2024-04-25 1:30PM EDT | 170.00 | 16.55 | 16.60 | 16.75 | 0.00 | - | 308 | 15,127 | 29.21% |
| AAPL250117C00175000 | 2024-04-25 1:25PM EDT | 175.00 | 13.80 | 14.00 | 14.15 | -0.04 | -0.29% | 23 | 10,052 | 28.39% |
| AAPL250117C00180000 | 2024-04-25 1:13PM EDT | 180.00 | 11.50 | 11.65 | 11.80 | +0.05 | +0.44% | 143 | 21,911 | 27.60% |
| AAPL250117C00185000 | 2024-04-25 12:47PM EDT | 185.00 | 9.55 | 9.55 | 9.65 | +0.35 | +3.80% | 66 | 18,321 | 26.75% |
| AAPL250117C00190000 | 2024-04-25 1:52PM EDT | 190.00 | 7.80 | 7.70 | 7.80 | +0.16 | +2.12% | 98 | 54,669 | 26.02% |
| AAPL250117C00195000 | 2024-04-25 12:43PM EDT | 195.00 | 6.20 | 6.20 | 6.35 | +0.20 | +3.33% | 25 | 21,936 | 25.62% |
| AAPL250117C00200000 | 2024-04-25 1:53PM EDT | 200.00 | 5.00 | 4.90 | 5.05 | +0.15 | +3.09% | 656 | 43,637 | 25.10% |
| AAPL250117C00205000 | 2024-04-25 12:48PM EDT | 205.00 | 4.00 | 3.85 | 4.00 | +0.20 | +5.26% | 74 | 15,709 | 24.71% |
| AAPL250117C00210000 | 2024-04-25 1:39PM EDT | 210.00 | 3.05 | 3.00 | 3.10 | +0.03 | +0.99% | 50 | 19,735 | 24.26% |
| AAPL250117C00215000 | 2024-04-25 1:53PM EDT | 215.00 | 2.41 | 2.38 | 2.44 | +0.07 | +2.99% | 28 | 11,642 | 24.05% |
| AAPL250117C00220000 | 2024-04-25 1:17PM EDT | 220.00 | 1.82 | 1.83 | 1.88 | +0.03 | +1.68% | 46 | 19,800 | 23.77% |
| AAPL250117C00225000 | 2024-04-25 9:47AM EDT | 225.00 | 1.48 | 1.41 | 1.46 | +0.08 | +5.71% | 3 | 16,417 | 23.61% |
| AAPL250117C00230000 | 2024-04-25 11:58AM EDT | 230.00 | 1.09 | 1.10 | 1.14 | +0.02 | +1.87% | 21 | 17,363 | 23.53% |
| AAPL250117C00235000 | 2024-04-25 12:19PM EDT | 235.00 | 0.86 | 0.86 | 0.89 | +0.09 | +11.69% | 3 | 21,593 | 23.49% |
| AAPL250117C00240000 | 2024-04-25 11:36AM EDT | 240.00 | 0.66 | 0.67 | 0.70 | +0.05 | +8.20% | 2 | 16,868 | 23.49% |
| AAPL250117C00245000 | 2024-04-25 1:53PM EDT | 245.00 | 0.59 | 0.52 | 0.59 | +0.08 | +15.69% | 2 | 9,940 | 23.80% |
| AAPL250117C00250000 | 2024-04-25 1:36PM EDT | 250.00 | 0.43 | 0.42 | 0.45 | +0.02 | +4.88% | 67 | 70,474 | 23.69% |
| AAPL250117C00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.34 | 0.33 | 0.35 | +0.04 | +13.33% | 44 | 25,513 | 23.68% |
| AAPL250117C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 1 | 11,058 | 24.02% |
| AAPL250117C00265000 | 2024-04-24 2:41PM EDT | 265.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 24 | 22,450 | 24.39% |
| AAPL250117C00270000 | 2024-04-25 9:37AM EDT | 270.00 | 0.20 | 0.17 | 0.23 | +0.02 | +11.11% | 3 | 12,678 | 24.81% |
| AAPL250117C00275000 | 2024-04-25 12:43PM EDT | 275.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 20 | 13,133 | 24.95% |
| AAPL250117C00280000 | 2024-04-24 2:49PM EDT | 280.00 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 75 | 10,778 | 25.34% |
| AAPL250117C00285000 | 2024-04-24 2:48PM EDT | 285.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 93 | 1,704 | 25.93% |
| AAPL250117C00290000 | 2024-04-24 2:48PM EDT | 290.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 31 | 2,199 | 26.42% |
| AAPL250117C00300000 | 2024-04-25 12:43PM EDT | 300.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 14 | 55,223 | 27.10% |
| AAPL250117C00310000 | 2024-04-25 12:19PM EDT | 310.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 11 | 17,147 | 27.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 376 | 5,103 | 135.94% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 100.00% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 100.78% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 82.81% |
| AAPL250117P00025000 | 2024-04-19 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 399 | 781 | 78.13% |
| AAPL250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 15 | 70.31% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 183 | 57.81% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 43 | 55.08% |
| AAPL250117P00050000 | 2024-04-25 11:26AM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 31 | 5,390 | 52.34% |
| AAPL250117P00055000 | 2024-04-23 10:22AM EDT | 55.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 6 | 564 | 50.59% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 60.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 910 | 47.66% |
| AAPL250117P00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 1 | 869 | 46.58% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 70.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 3 | 1,226 | 44.04% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 75.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 16 | 1,894 | 41.99% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 80.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 80 | 2,151 | 39.84% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 85.00 | 0.26 | 0.17 | 0.23 | 0.00 | - | 3 | 2,592 | 37.89% |
| AAPL250117P00090000 | 2024-04-25 12:47PM EDT | 90.00 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 20 | 31,149 | 35.89% |
| AAPL250117P00095000 | 2024-04-25 1:28PM EDT | 95.00 | 0.34 | 0.30 | 0.34 | -0.05 | -12.82% | 2 | 5,588 | 34.35% |
| AAPL250117P00100000 | 2024-04-25 12:43PM EDT | 100.00 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 154 | 18,037 | 33.03% |
| AAPL250117P00105000 | 2024-04-24 3:41PM EDT | 105.00 | 0.56 | 0.52 | 0.60 | 0.00 | - | 2 | 20,614 | 32.13% |
| AAPL250117P00110000 | 2024-04-24 3:03PM EDT | 110.00 | 0.72 | 0.69 | 0.76 | 0.00 | - | 291 | 6,734 | 30.86% |
| AAPL250117P00115000 | 2024-04-25 9:49AM EDT | 115.00 | 0.92 | 0.89 | 0.94 | -0.02 | -2.13% | 10 | 5,520 | 29.49% |
| AAPL250117P00120000 | 2024-04-25 1:41PM EDT | 120.00 | 1.20 | 1.16 | 1.19 | 0.00 | - | 26 | 7,458 | 28.33% |
| AAPL250117P00125000 | 2024-04-24 1:51PM EDT | 125.00 | 1.55 | 1.50 | 1.53 | 0.00 | - | 58 | 19,353 | 27.33% |
| AAPL250117P00130000 | 2024-04-25 9:39AM EDT | 130.00 | 2.11 | 1.94 | 1.97 | +0.13 | +6.57% | 4 | 21,199 | 26.42% |
| AAPL250117P00135000 | 2024-04-24 2:46PM EDT | 135.00 | 2.61 | 2.48 | 2.53 | 0.00 | - | 19 | 16,485 | 25.56% |
| AAPL250117P00140000 | 2024-04-25 12:49PM EDT | 140.00 | 3.25 | 3.20 | 3.25 | -0.05 | -1.52% | 203 | 16,985 | 24.80% |
| AAPL250117P00145000 | 2024-04-25 10:24AM EDT | 145.00 | 4.25 | 4.00 | 4.10 | -0.03 | -0.70% | 126 | 19,238 | 23.96% |
| AAPL250117P00150000 | 2024-04-25 12:43PM EDT | 150.00 | 5.22 | 5.05 | 5.15 | +0.04 | +0.77% | 177 | 21,861 | 23.17% |
| AAPL250117P00155000 | 2024-04-25 12:55PM EDT | 155.00 | 6.40 | 6.30 | 6.40 | -0.05 | -0.78% | 112 | 12,533 | 22.35% |
| AAPL250117P00160000 | 2024-04-25 1:53PM EDT | 160.00 | 7.82 | 7.75 | 7.85 | -0.11 | -1.39% | 119 | 25,228 | 21.47% |
| AAPL250117P00165000 | 2024-04-25 1:27PM EDT | 165.00 | 9.81 | 9.50 | 9.65 | +0.16 | +1.66% | 113 | 15,279 | 20.73% |
| AAPL250117P00170000 | 2024-04-25 1:48PM EDT | 170.00 | 11.70 | 11.60 | 11.75 | -0.13 | -1.10% | 180 | 43,274 | 19.98% |
| AAPL250117P00175000 | 2024-04-25 12:32PM EDT | 175.00 | 14.15 | 14.00 | 14.15 | -0.40 | -2.75% | 26 | 18,419 | 19.18% |
| AAPL250117P00180000 | 2024-04-25 1:04PM EDT | 180.00 | 16.84 | 16.60 | 16.80 | -0.16 | -0.94% | 12 | 49,827 | 18.20% |
| AAPL250117P00185000 | 2024-04-25 12:31PM EDT | 185.00 | 20.00 | 19.55 | 20.00 | +0.08 | +0.40% | 1 | 24,710 | 17.55% |
| AAPL250117P00190000 | 2024-04-25 1:02PM EDT | 190.00 | 23.48 | 23.00 | 23.50 | -0.47 | -1.96% | 21 | 22,958 | 16.79% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 195.00 | 27.65 | 26.90 | 27.40 | 0.00 | - | 1 | 8,841 | 16.16% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 200.00 | 30.80 | 30.80 | 31.65 | -3.55 | -10.33% | 25 | 12,039 | 15.70% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 205.00 | 38.70 | 35.10 | 36.10 | 0.00 | - | 3 | 3,358 | 15.13% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 210.00 | 41.00 | 39.95 | 41.10 | -1.95 | -4.54% | 8 | 471 | 16.54% |
| AAPL250117P00215000 | 2024-04-24 3:43PM EDT | 215.00 | 45.80 | 45.20 | 46.00 | 0.00 | - | 1,470 | 196 | 17.38% |
| AAPL250117P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 50.55 | 50.20 | 50.90 | 0.00 | - | 3,040 | 413 | 18.07% |
| AAPL250117P00225000 | 2024-04-24 2:52PM EDT | 225.00 | 56.75 | 54.85 | 56.35 | 0.00 | - | 20 | 4 | 21.74% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 65.15 | 66.35 | 0.00 | - | 19 | 2 | 24.21% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 69.65 | 71.30 | 0.00 | - | 2 | 2 | 25.11% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 74.90 | 75.85 | 0.00 | - | 2 | 0 | 23.34% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 250.00 | 85.84 | 80.25 | 81.05 | 0.00 | - | 1 | 1 | 25.81% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 85.00 | 86.10 | 0.00 | - | 1 | 0 | 27.16% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 32.28% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 53.27% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 139.70 | 140.95 | 0.00 | - | 30 | 0 | 35.65% |
