認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 116.40 | 118.60 | -6.19 | -4.97% | 1 | 437 | 77.19% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 110.85 | 113.80 | 0.00 | - | 11 | 401 | 70.19% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 107.05 | 108.60 | -11.80 | -9.83% | 37 | 89 | 68.43% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 89.67% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 97.80 | 100.25 | 0.00 | - | 2 | 327 | 65.29% |
| AAPL250620C00075000 | 2024-03-21 11:14AM EDT | 75.00 | 101.35 | 93.45 | 94.30 | 0.00 | - | 1 | 269 | 60.11% |
| AAPL250620C00080000 | 2024-04-18 1:24PM EDT | 80.00 | 91.00 | 88.85 | 90.10 | 0.00 | - | 15 | 321 | 58.47% |
| AAPL250620C00085000 | 2024-04-11 3:50PM EDT | 85.00 | 94.95 | 84.35 | 85.45 | 0.00 | - | 2 | 582 | 56.06% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 79.70 | 81.00 | 0.00 | - | 1 | 436 | 53.73% |
| AAPL250620C00095000 | 2024-04-18 12:59PM EDT | 95.00 | 77.50 | 75.25 | 76.45 | 0.00 | - | 4 | 3,838 | 51.56% |
| AAPL250620C00100000 | 2024-04-19 10:37AM EDT | 100.00 | 71.60 | 70.95 | 71.85 | -1.86 | -2.53% | 1 | 248 | 50.81% |
| AAPL250620C00105000 | 2024-04-19 12:19PM EDT | 105.00 | 66.20 | 66.75 | 67.25 | -3.64 | -5.21% | 2 | 379 | 48.24% |
| AAPL250620C00110000 | 2024-04-17 3:12PM EDT | 110.00 | 65.45 | 62.45 | 63.05 | 0.00 | - | 1 | 252 | 46.69% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 58.35 | 58.70 | 0.00 | - | 43 | 529 | 44.69% |
| AAPL250620C00120000 | 2024-04-19 10:04AM EDT | 120.00 | 54.20 | 54.10 | 54.55 | -2.34 | -4.14% | 2 | 1,341 | 43.07% |
| AAPL250620C00125000 | 2024-04-19 11:16AM EDT | 125.00 | 50.35 | 50.15 | 50.40 | -4.20 | -7.70% | 1 | 417 | 41.35% |
| AAPL250620C00130000 | 2024-04-16 3:12PM EDT | 130.00 | 50.35 | 46.15 | 46.45 | 0.00 | - | 1 | 905 | 39.93% |
| AAPL250620C00135000 | 2024-04-18 3:17PM EDT | 135.00 | 42.47 | 42.40 | 42.65 | -1.58 | -3.59% | 2 | 555 | 38.64% |
| AAPL250620C00140000 | 2024-04-19 12:53PM EDT | 140.00 | 38.90 | 38.75 | 38.95 | -1.20 | -2.99% | 11 | 1,012 | 37.38% |
| AAPL250620C00145000 | 2024-04-19 10:23AM EDT | 145.00 | 35.16 | 35.15 | 35.45 | -2.14 | -5.74% | 3 | 611 | 36.28% |
| AAPL250620C00150000 | 2024-04-19 11:42AM EDT | 150.00 | 31.80 | 31.85 | 32.10 | -1.35 | -4.07% | 4 | 1,466 | 35.24% |
| AAPL250620C00155000 | 2024-04-18 2:11PM EDT | 155.00 | 29.82 | 28.60 | 28.85 | 0.00 | - | 7 | 1,422 | 34.17% |
| AAPL250620C00160000 | 2024-04-19 12:35PM EDT | 160.00 | 25.25 | 25.65 | 25.95 | -1.45 | -5.43% | 909 | 2,840 | 33.42% |
| AAPL250620C00165000 | 2024-04-19 12:54PM EDT | 165.00 | 22.80 | 22.85 | 23.05 | -1.50 | -6.17% | 35 | 1,000 | 32.46% |
| AAPL250620C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 19.94 | 20.20 | 20.40 | -1.49 | -6.95% | 85 | 2,174 | 31.64% |
| AAPL250620C00175000 | 2024-04-19 12:08PM EDT | 175.00 | 17.55 | 17.85 | 18.00 | -1.45 | -7.63% | 21 | 2,137 | 30.96% |
| AAPL250620C00180000 | 2024-04-19 12:37PM EDT | 180.00 | 15.33 | 15.65 | 15.85 | -1.07 | -6.52% | 45 | 5,435 | 30.40% |
| AAPL250620C00185000 | 2024-04-19 11:59AM EDT | 185.00 | 13.50 | 13.60 | 13.75 | -1.00 | -6.90% | 889 | 2,052 | 29.68% |
| AAPL250620C00190000 | 2024-04-19 11:59AM EDT | 190.00 | 11.70 | 11.80 | 11.95 | -0.90 | -7.14% | 670 | 5,692 | 29.16% |
| AAPL250620C00195000 | 2024-04-19 12:50PM EDT | 195.00 | 10.15 | 10.20 | 10.30 | -0.65 | -6.02% | 69 | 3,308 | 28.63% |
| AAPL250620C00200000 | 2024-04-19 12:39PM EDT | 200.00 | 8.54 | 8.75 | 8.90 | -0.81 | -8.66% | 224 | 4,198 | 28.25% |
| AAPL250620C00205000 | 2024-04-19 12:40PM EDT | 205.00 | 7.35 | 7.50 | 7.60 | -0.65 | -8.13% | 43 | 6,149 | 27.80% |
| AAPL250620C00210000 | 2024-04-19 12:18PM EDT | 210.00 | 6.15 | 6.35 | 6.55 | -0.70 | -10.22% | 66 | 4,023 | 27.55% |
| AAPL250620C00215000 | 2024-04-19 12:37PM EDT | 215.00 | 5.29 | 5.35 | 5.55 | -0.61 | -10.34% | 895 | 5,880 | 27.18% |
| AAPL250620C00220000 | 2024-04-19 10:04AM EDT | 220.00 | 4.50 | 4.60 | 4.65 | -0.40 | -8.16% | 13 | 4,210 | 26.77% |
| AAPL250620C00225000 | 2024-04-19 10:47AM EDT | 225.00 | 3.90 | 3.90 | 3.95 | -0.25 | -6.02% | 5 | 1,657 | 26.56% |
| AAPL250620C00230000 | 2024-04-19 12:52PM EDT | 230.00 | 3.30 | 3.25 | 3.35 | -0.20 | -5.71% | 5 | 3,227 | 26.37% |
| AAPL250620C00235000 | 2024-04-19 12:02PM EDT | 235.00 | 2.68 | 2.76 | 2.84 | -0.47 | -14.92% | 1 | 1,639 | 26.21% |
| AAPL250620C00240000 | 2024-04-19 11:55AM EDT | 240.00 | 2.25 | 2.33 | 2.43 | -0.24 | -9.64% | 1 | 5,513 | 26.15% |
| AAPL250620C00245000 | 2024-04-19 10:09AM EDT | 245.00 | 1.96 | 1.98 | 2.05 | -0.39 | -16.60% | 1 | 4,125 | 26.00% |
| AAPL250620C00250000 | 2024-04-19 12:28PM EDT | 250.00 | 1.64 | 1.68 | 1.77 | -0.18 | -9.89% | 18 | 6,529 | 26.03% |
| AAPL250620C00260000 | 2024-04-18 3:28PM EDT | 260.00 | 1.32 | 1.21 | 1.33 | 0.00 | - | 10 | 1,579 | 26.11% |
| AAPL250620C00270000 | 2024-04-19 10:24AM EDT | 270.00 | 0.88 | 0.91 | 0.97 | -0.16 | -15.38% | 5 | 1,605 | 26.06% |
| AAPL250620C00280000 | 2024-04-17 3:59PM EDT | 280.00 | 0.76 | 0.65 | 0.77 | 0.00 | - | 1,066 | 6,096 | 26.40% |
| AAPL250620C00290000 | 2024-04-19 12:18PM EDT | 290.00 | 0.50 | 0.49 | 0.59 | -0.06 | -10.71% | 3 | 1,425 | 26.56% |
| AAPL250620C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.40 | 0.40 | 0.47 | -0.05 | -11.11% | 1 | 6,209 | 26.86% |
| AAPL250620C00310000 | 2024-04-19 12:34PM EDT | 310.00 | 0.34 | 0.32 | 0.37 | -0.02 | -5.56% | 107 | 3,128 | 27.08% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-19 11:08AM EDT | 50.00 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 4 | 893 | 46.00% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.10 | 0.16 | 0.00 | - | 73 | 320 | 44.04% |
| AAPL250620P00060000 | 2024-04-12 3:01PM EDT | 60.00 | 0.11 | 0.13 | 0.20 | 0.00 | - | 4 | 155 | 41.94% |
| AAPL250620P00065000 | 2024-04-17 3:48PM EDT | 65.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 1 | 202 | 40.09% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 0.31 | 0.23 | 0.31 | 0.00 | - | 2 | 980 | 38.33% |
| AAPL250620P00075000 | 2024-04-18 3:54PM EDT | 75.00 | 0.33 | 0.31 | 0.36 | 0.00 | - | 12 | 2,070 | 36.33% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.41 | 0.50 | 0.00 | - | 2 | 1,356 | 35.47% |
| AAPL250620P00085000 | 2024-04-11 2:32PM EDT | 85.00 | 0.39 | 0.54 | 0.64 | 0.00 | - | 1 | 2,254 | 34.30% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.71 | 0.82 | 0.00 | - | 1 | 271 | 33.23% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.92 | 1.04 | 0.00 | - | 1 | 889 | 32.19% |
| AAPL250620P00100000 | 2024-04-18 2:33PM EDT | 100.00 | 1.28 | 1.19 | 1.30 | +0.13 | +11.30% | 2 | 1,930 | 31.15% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 1.55 | 1.62 | +0.16 | +11.03% | 161 | 2,221 | 30.19% |
| AAPL250620P00110000 | 2024-04-19 10:51AM EDT | 110.00 | 1.87 | 1.94 | 1.98 | +0.06 | +3.31% | 330 | 1,437 | 29.15% |
| AAPL250620P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 2.36 | 2.37 | 2.45 | +0.10 | +4.42% | 1 | 1,948 | 28.30% |
| AAPL250620P00120000 | 2024-04-19 12:12PM EDT | 120.00 | 3.01 | 2.88 | 3.05 | +0.24 | +8.66% | 15 | 2,265 | 27.58% |
| AAPL250620P00125000 | 2024-04-18 12:45PM EDT | 125.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 100 | 3,712 | 26.84% |
| AAPL250620P00130000 | 2024-04-18 3:52PM EDT | 130.00 | 4.10 | 4.40 | 4.50 | 0.00 | - | 5 | 4,096 | 25.95% |
| AAPL250620P00135000 | 2024-04-18 10:27AM EDT | 135.00 | 4.79 | 5.35 | 5.45 | 0.00 | - | 1 | 3,127 | 25.23% |
| AAPL250620P00140000 | 2024-04-19 9:43AM EDT | 140.00 | 6.20 | 6.40 | 6.50 | +0.30 | +5.08% | 5 | 3,361 | 24.41% |
| AAPL250620P00145000 | 2024-04-19 10:19AM EDT | 145.00 | 7.57 | 7.65 | 7.75 | +1.17 | +18.28% | 6 | 4,104 | 23.68% |
| AAPL250620P00150000 | 2024-04-19 12:31PM EDT | 150.00 | 9.15 | 9.10 | 9.25 | +0.59 | +6.70% | 17 | 9,522 | 23.06% |
| AAPL250620P00155000 | 2024-04-19 12:58PM EDT | 155.00 | 10.80 | 10.65 | 10.80 | +0.75 | +7.46% | 326 | 4,836 | 22.20% |
| AAPL250620P00160000 | 2024-04-19 12:04PM EDT | 160.00 | 12.65 | 12.55 | 12.85 | +0.77 | +6.48% | 2,129 | 5,077 | 21.77% |
| AAPL250620P00165000 | 2024-04-19 12:34PM EDT | 165.00 | 15.10 | 14.65 | 14.80 | +1.28 | +9.26% | 84 | 4,596 | 20.85% |
| AAPL250620P00170000 | 2024-04-19 12:51PM EDT | 170.00 | 17.00 | 16.85 | 17.30 | +0.95 | +5.92% | 107 | 6,877 | 20.35% |
| AAPL250620P00175000 | 2024-04-18 1:59PM EDT | 175.00 | 18.47 | 19.35 | 19.75 | 0.00 | - | 11 | 2,478 | 19.42% |
| AAPL250620P00180000 | 2024-04-19 12:57PM EDT | 180.00 | 22.31 | 22.20 | 22.45 | +1.06 | +4.99% | 3 | 6,608 | 18.43% |
| AAPL250620P00185000 | 2024-04-19 12:11PM EDT | 185.00 | 25.70 | 25.00 | 26.45 | +2.20 | +9.36% | 2 | 3,598 | 19.00% |
| AAPL250620P00190000 | 2024-04-16 12:28PM EDT | 190.00 | 25.75 | 28.45 | 29.00 | 0.00 | - | 1 | 3,530 | 16.83% |
| AAPL250620P00195000 | 2024-04-19 11:52AM EDT | 195.00 | 32.50 | 30.80 | 32.70 | +3.11 | +10.58% | 1 | 413 | 15.97% |
| AAPL250620P00200000 | 2024-04-19 10:14AM EDT | 200.00 | 36.34 | 36.10 | 36.80 | +1.76 | +5.09% | 15 | 4,034 | 15.38% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 36.62 | 40.40 | 42.15 | 0.00 | - | 1 | 2,593 | 17.57% |
| AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 210.00 | 40.95 | 40.00 | 42.15 | 0.00 | - | 5 | 572 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 49.30 | 50.55 | +5.31 | +11.78% | 2 | 116 | 14.77% |
| AAPL250620P00220000 | 2024-04-18 9:31AM EDT | 220.00 | 54.60 | 54.40 | 55.25 | +2.73 | +5.26% | 1 | 3 | 13.95% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 63.55 | 66.40 | 0.00 | - | 160 | 4 | 21.17% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 73.80 | 75.65 | 0.00 | - | 2,370 | 0 | 19.92% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.00 | 146.25 | 0.00 | - | 4 | 0 | 33.37% |
