認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 50.00 | 127.59 | 114.70 | 118.45 | 0.00 | - | 5 | 10 | 0.00% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 110.70 | 109.90 | 112.75 | 0.00 | - | 1 | 9 | 73.39% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 65.00 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 75.89% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 75.00 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 96.56% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 91.36 | 91.10 | 93.85 | 0.00 | - | 1 | 11 | 61.83% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 85.00 | 93.66 | 86.30 | 89.50 | 0.00 | - | 2 | 235 | 59.69% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 90.00 | 85.50 | 82.45 | 83.80 | 0.00 | - | 15 | 82 | 56.61% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 95.00 | 78.43 | 77.95 | 79.10 | 0.00 | - | 1 | 8 | 54.32% |
| AAPL250321C00100000 | 2024-04-25 3:46PM EDT | 100.00 | 74.24 | 73.45 | 74.45 | 0.00 | - | 1 | 78 | 52.10% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 105.00 | 69.00 | 68.80 | 69.85 | 0.00 | - | 10 | 168 | 51.42% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 110.00 | 62.92 | 64.30 | 65.30 | 0.00 | - | 1 | 18 | 49.08% |
| AAPL250321C00115000 | 2024-04-24 2:06PM EDT | 115.00 | 60.04 | 59.85 | 60.75 | 0.00 | - | 1 | 12 | 46.71% |
| AAPL250321C00120000 | 2024-04-24 11:10AM EDT | 120.00 | 54.80 | 55.45 | 56.35 | 0.00 | - | 1 | 96 | 44.71% |
| AAPL250321C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 53.00 | 51.15 | 52.00 | +4.22 | +8.65% | 1 | 78 | 42.76% |
| AAPL250321C00130000 | 2024-04-26 3:21PM EDT | 130.00 | 47.92 | 47.00 | 47.50 | +1.32 | +2.83% | 1 | 198 | 40.38% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 135.00 | 42.55 | 42.90 | 43.30 | 0.00 | - | 3 | 85 | 38.59% |
| AAPL250321C00140000 | 2024-04-26 1:00PM EDT | 140.00 | 39.75 | 38.90 | 39.30 | +0.45 | +1.15% | 1 | 294 | 37.09% |
| AAPL250321C00145000 | 2024-04-26 11:32AM EDT | 145.00 | 36.41 | 35.05 | 35.60 | +3.36 | +10.17% | 2 | 174 | 35.98% |
| AAPL250321C00150000 | 2024-04-26 3:27PM EDT | 150.00 | 32.00 | 31.40 | 31.85 | +0.40 | +1.27% | 12 | 2,082 | 34.56% |
| AAPL250321C00155000 | 2024-04-26 10:26AM EDT | 155.00 | 29.30 | 27.85 | 28.25 | +1.25 | +4.46% | 1 | 2,499 | 33.20% |
| AAPL250321C00160000 | 2024-04-25 11:38AM EDT | 160.00 | 24.43 | 24.60 | 24.90 | 0.00 | - | 8 | 786 | 32.04% |
| AAPL250321C00165000 | 2024-04-26 3:31PM EDT | 165.00 | 22.10 | 21.50 | 21.85 | -0.20 | -0.90% | 46 | 1,231 | 31.10% |
| AAPL250321C00170000 | 2024-04-26 3:38PM EDT | 170.00 | 19.35 | 18.65 | 18.95 | +0.30 | +1.57% | 59 | 2,160 | 30.12% |
| AAPL250321C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 16.60 | 16.05 | 16.35 | +0.69 | +4.34% | 126 | 1,423 | 29.33% |
| AAPL250321C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 14.23 | 13.75 | 13.95 | -0.12 | -0.84% | 150 | 3,125 | 28.53% |
| AAPL250321C00185000 | 2024-04-26 3:41PM EDT | 185.00 | 12.00 | 11.65 | 11.85 | +0.10 | +0.84% | 23 | 7,628 | 27.90% |
| AAPL250321C00190000 | 2024-04-26 2:30PM EDT | 190.00 | 9.95 | 9.75 | 9.95 | -0.05 | -0.50% | 171 | 5,874 | 27.27% |
| AAPL250321C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 8.20 | 8.10 | 8.30 | -0.33 | -3.87% | 44 | 2,347 | 26.72% |
| AAPL250321C00200000 | 2024-04-26 3:53PM EDT | 200.00 | 6.91 | 6.70 | 6.85 | -0.07 | -1.00% | 80 | 6,239 | 26.19% |
| AAPL250321C00205000 | 2024-04-26 2:59PM EDT | 205.00 | 5.68 | 5.50 | 5.65 | -0.17 | -2.91% | 61 | 7,504 | 25.80% |
| AAPL250321C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 4.68 | 4.40 | 4.60 | -0.02 | -0.43% | 109 | 6,100 | 25.39% |
| AAPL250321C00215000 | 2024-04-26 3:29PM EDT | 215.00 | 3.77 | 3.55 | 3.75 | +0.07 | +1.89% | 60 | 988 | 25.09% |
| AAPL250321C00220000 | 2024-04-26 1:34PM EDT | 220.00 | 3.00 | 2.89 | 3.05 | -0.10 | -3.23% | 21 | 541 | 24.85% |
| AAPL250321C00225000 | 2024-04-26 12:47PM EDT | 225.00 | 2.48 | 2.31 | 2.46 | -0.02 | -0.80% | 4 | 1,708 | 24.61% |
| AAPL250321C00230000 | 2024-04-26 2:50PM EDT | 230.00 | 2.01 | 1.88 | 1.99 | +0.16 | +8.65% | 13 | 2,002 | 24.45% |
| AAPL250321C00235000 | 2024-04-26 12:55PM EDT | 235.00 | 1.62 | 1.49 | 1.67 | +0.07 | +4.52% | 2 | 5,247 | 24.54% |
| AAPL250321C00240000 | 2024-04-26 12:35PM EDT | 240.00 | 1.32 | 1.26 | 1.31 | -0.05 | -3.65% | 2 | 536 | 24.26% |
| AAPL250321C00245000 | 2024-04-26 12:31PM EDT | 245.00 | 1.08 | 1.04 | 1.07 | +0.02 | +1.89% | 7 | 481 | 24.24% |
| AAPL250321C00250000 | 2024-04-25 3:34PM EDT | 250.00 | 0.87 | 0.84 | 0.88 | -0.03 | -3.33% | 3 | 2,081 | 24.27% |
| AAPL250321C00260000 | 2024-04-26 2:18PM EDT | 260.00 | 0.61 | 0.57 | 0.65 | -0.01 | -1.61% | 9 | 1,364 | 24.71% |
| AAPL250321C00270000 | 2024-04-26 3:22PM EDT | 270.00 | 0.44 | 0.41 | 0.46 | +0.02 | +4.76% | 2 | 1,304 | 24.93% |
| AAPL250321C00280000 | 2024-04-24 3:45PM EDT | 280.00 | 0.29 | 0.29 | 0.34 | 0.00 | - | 48 | 210 | 25.28% |
| AAPL250321C00290000 | 2024-04-26 2:41PM EDT | 290.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 1 | 326 | 25.86% |
| AAPL250321C00300000 | 2024-04-26 12:03PM EDT | 300.00 | 0.20 | 0.17 | 0.22 | +0.03 | +17.65% | 2 | 2,559 | 26.47% |
| AAPL250321C00310000 | 2024-04-25 3:29PM EDT | 310.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 3 | 240 | 27.20% |
| AAPL250321C00320000 | 2024-04-25 3:35PM EDT | 320.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 102 | 96 | 27.78% |
| AAPL250321C00330000 | 2024-04-26 3:57PM EDT | 330.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1 | 289 | 28.22% |
| AAPL250321C00340000 | 2024-04-26 9:51AM EDT | 340.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 200 | 176 | 29.05% |
| AAPL250321C00350000 | 2024-04-26 2:48PM EDT | 350.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 2 | 193 | 30.08% |
| AAPL250321C00360000 | 2024-04-26 12:25PM EDT | 360.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 161 | 484 | 30.42% |
| AAPL250321C00370000 | 2024-04-17 1:25PM EDT | 370.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 16 | 1,541 | 31.35% |
| AAPL250321C00380000 | 2024-04-26 3:06PM EDT | 380.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 51 | 9,882 | 31.54% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-04-24 2:06PM EDT | 50.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 180 | 50.78% |
| AAPL250321P00055000 | 2024-04-26 10:43AM EDT | 55.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 200 | 322 | 47.66% |
| AAPL250321P00060000 | 2024-04-26 11:02AM EDT | 60.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 90 | 207 | 44.73% |
| AAPL250321P00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 10 | 104 | 42.38% |
| AAPL250321P00070000 | 2024-04-25 1:52PM EDT | 70.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 2 | 100 | 40.77% |
| AAPL250321P00075000 | 2024-04-26 12:04PM EDT | 75.00 | 0.16 | 0.15 | 0.19 | -0.02 | -11.11% | 48 | 36 | 38.67% |
| AAPL250321P00080000 | 2024-04-26 12:05PM EDT | 80.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 48 | 16 | 36.82% |
| AAPL250321P00085000 | 2024-04-26 12:05PM EDT | 85.00 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 48 | 37 | 35.30% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 90.00 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 22 | 34.23% |
| AAPL250321P00095000 | 2024-04-24 3:35PM EDT | 95.00 | 0.49 | 0.42 | 0.49 | 0.00 | - | 82 | 68 | 32.86% |
| AAPL250321P00100000 | 2024-04-26 3:34PM EDT | 100.00 | 0.58 | 0.56 | 0.63 | -0.05 | -7.94% | 6 | 813 | 31.71% |
| AAPL250321P00105000 | 2024-04-26 11:01AM EDT | 105.00 | 0.71 | 0.72 | 0.81 | -0.10 | -12.35% | 2 | 127 | 30.65% |
| AAPL250321P00110000 | 2024-04-26 9:34AM EDT | 110.00 | 0.99 | 0.94 | 1.02 | -0.01 | -1.00% | 1 | 380 | 29.53% |
| AAPL250321P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 1.26 | 1.23 | 1.28 | -0.06 | -4.55% | 90 | 2,655 | 28.46% |
| AAPL250321P00120000 | 2024-04-24 3:03PM EDT | 120.00 | 1.70 | 1.57 | 1.68 | 0.00 | - | 1 | 2,089 | 27.77% |
| AAPL250321P00125000 | 2024-04-26 10:52AM EDT | 125.00 | 1.87 | 1.99 | 2.15 | -0.24 | -11.37% | 4 | 1,898 | 27.00% |
| AAPL250321P00130000 | 2024-04-25 1:52PM EDT | 130.00 | 2.56 | 2.53 | 2.67 | -0.03 | -1.16% | 2 | 5,136 | 26.06% |
| AAPL250321P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 3.05 | 3.15 | 3.25 | -0.17 | -5.28% | 6 | 2,203 | 25.01% |
| AAPL250321P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 3.95 | 3.95 | 4.05 | -0.20 | -4.82% | 56 | 1,192 | 24.24% |
| AAPL250321P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 4.83 | 4.90 | 5.05 | -0.17 | -3.40% | 5 | 1,688 | 23.56% |
| AAPL250321P00150000 | 2024-04-26 2:30PM EDT | 150.00 | 6.00 | 6.05 | 6.15 | -0.05 | -0.83% | 10 | 19,045 | 22.72% |
| AAPL250321P00155000 | 2024-04-26 3:41PM EDT | 155.00 | 7.22 | 7.35 | 7.55 | -0.21 | -2.83% | 13 | 6,132 | 22.07% |
| AAPL250321P00160000 | 2024-04-26 2:30PM EDT | 160.00 | 8.88 | 8.90 | 9.15 | -0.22 | -2.42% | 12 | 2,321 | 21.36% |
| AAPL250321P00165000 | 2024-04-26 3:11PM EDT | 165.00 | 10.50 | 10.70 | 10.90 | -0.29 | -2.69% | 5 | 8,791 | 20.48% |
| AAPL250321P00170000 | 2024-04-26 2:56PM EDT | 170.00 | 12.67 | 12.75 | 13.00 | -0.45 | -3.43% | 52 | 9,758 | 19.72% |
| AAPL250321P00175000 | 2024-04-26 3:57PM EDT | 175.00 | 15.25 | 15.10 | 15.40 | +0.07 | +0.46% | 44 | 1,747 | 18.97% |
| AAPL250321P00180000 | 2024-04-26 1:12PM EDT | 180.00 | 17.45 | 17.75 | 18.10 | -2.02 | -10.37% | 7 | 3,717 | 18.18% |
| AAPL250321P00185000 | 2024-04-25 3:49PM EDT | 185.00 | 20.17 | 19.70 | 21.60 | -0.60 | -2.89% | 1 | 445 | 18.20% |
| AAPL250321P00190000 | 2024-04-26 12:42PM EDT | 190.00 | 23.69 | 23.70 | 25.25 | -1.80 | -7.06% | 1 | 767 | 18.01% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 195.00 | 25.74 | 27.20 | 28.90 | 0.00 | - | 40 | 77 | 17.30% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 200.00 | 36.35 | 30.85 | 32.50 | 0.00 | - | 30 | 299 | 15.71% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 205.00 | 31.34 | 35.45 | 36.85 | 0.00 | - | 1 | 20 | 15.24% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 210.00 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 215.00 | 42.40 | 44.85 | 46.25 | 0.00 | - | 4 | 0 | 15.25% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 220.00 | 45.00 | 50.25 | 52.60 | 0.00 | - | 1 | 5 | 21.70% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 225.00 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 230.00 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 235.00 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 23.42% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 240.00 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 245.00 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 29.95% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 250.00 | 75.10 | 79.35 | 81.30 | 0.00 | - | 10 | 0 | 22.73% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 260.00 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
