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 | 2023-11-28 2:42PM EST | 50.00 | 142.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00055000 | 2023-12-06 3:20PM EST | 55.00 | 140.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00060000 | 2023-11-28 2:45PM EST | 60.00 | 133.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00065000 | 2023-11-24 10:19AM EST | 65.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00070000 | 2023-10-31 2:41PM EST | 70.00 | 105.57 | 122.45 | 126.05 | 0.00 | - | 10 | 325 | 52.14% |
| AAPL250620C00075000 | 2023-11-28 3:48PM EST | 75.00 | 119.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00080000 | 2023-11-28 3:48PM EST | 80.00 | 115.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00085000 | 2023-09-22 8:33AM EST | 85.00 | 96.80 | 94.60 | 95.45 | 0.00 | - | 50 | 204 | 0.00% |
| AAPL250620C00090000 | 2023-12-07 2:18PM EST | 90.00 | 110.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00095000 | 2023-12-07 2:55PM EST | 95.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 100.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00105000 | 2023-11-20 1:54PM EST | 105.00 | 95.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00110000 | 2023-11-10 1:49PM EST | 110.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00115000 | 2023-12-05 9:41AM EST | 115.00 | 86.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00120000 | 2023-12-06 9:30AM EST | 120.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00125000 | 2023-12-05 10:56AM EST | 125.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00130000 | 2023-12-07 9:30AM EST | 130.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00135000 | 2023-11-14 9:58AM EST | 135.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00140000 | 2023-12-05 10:54AM EST | 140.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00145000 | 2023-12-07 11:18AM EST | 145.00 | 63.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00150000 | 2023-12-07 9:45AM EST | 150.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00155000 | 2023-12-07 11:23AM EST | 155.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00160000 | 2023-12-07 3:20PM EST | 160.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250620C00165000 | 2023-12-01 2:43PM EST | 165.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL250620C00170000 | 2023-12-07 10:06AM EST | 170.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00175000 | 2023-12-07 3:50PM EST | 175.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00180000 | 2023-12-07 2:12PM EST | 180.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL250620C00185000 | 2023-12-07 3:35PM EST | 185.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00190000 | 2023-12-07 3:47PM EST | 190.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 0.00% |
| AAPL250620C00195000 | 2023-12-07 3:03PM EST | 195.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| AAPL250620C00200000 | 2023-12-07 3:00PM EST | 200.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| AAPL250620C00205000 | 2023-12-07 3:53PM EST | 205.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5,386 | 0 | 0.78% |
| AAPL250620C00210000 | 2023-12-07 1:57PM EST | 210.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL250620C00215000 | 2023-12-07 3:49PM EST | 215.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4,989 | 0 | 1.56% |
| AAPL250620C00220000 | 2023-12-07 1:00PM EST | 220.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL250620C00225000 | 2023-12-07 10:05AM EST | 225.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00230000 | 2023-12-07 9:34AM EST | 230.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620C00235000 | 2023-12-07 1:15PM EST | 235.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00240000 | 2023-12-06 11:40AM EST | 240.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00245000 | 2023-12-05 1:38PM EST | 245.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620C00250000 | 2023-12-07 1:02PM EST | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL250620C00260000 | 2023-12-07 10:12AM EST | 260.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00270000 | 2023-12-07 11:29AM EST | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00280000 | 2023-12-06 2:08PM EST | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00290000 | 2023-12-07 1:28PM EST | 290.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| AAPL250620C00300000 | 2023-12-07 12:07PM EST | 300.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00310000 | 2023-12-07 3:43PM EST | 310.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
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 | 2023-11-27 9:30AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250620P00055000 | 2023-11-06 3:43PM EST | 55.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 279 | 47.95% |
| AAPL250620P00060000 | 2023-11-15 12:51PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250620P00065000 | 2023-11-06 3:45PM EST | 65.00 | 0.34 | 0.17 | 0.48 | 0.00 | - | 1 | 192 | 43.77% |
| AAPL250620P00070000 | 2023-12-05 12:22PM EST | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250620P00075000 | 2023-12-07 3:55PM EST | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| AAPL250620P00080000 | 2023-11-07 2:07PM EST | 80.00 | 0.75 | 0.55 | 0.62 | 0.00 | - | 40 | 855 | 37.57% |
| AAPL250620P00085000 | 2023-12-05 2:10PM EST | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250620P00090000 | 2023-11-28 2:22PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00095000 | 2023-11-30 10:37AM EST | 95.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620P00100000 | 2023-12-07 12:25PM EST | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250620P00105000 | 2023-12-07 3:07PM EST | 105.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00110000 | 2023-11-28 10:36AM EST | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250620P00115000 | 2023-12-07 2:22PM EST | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250620P00120000 | 2023-12-07 12:14PM EST | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620P00125000 | 2023-12-06 9:50AM EST | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250620P00130000 | 2023-12-07 10:42AM EST | 130.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL250620P00135000 | 2023-12-05 1:00PM EST | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL250620P00140000 | 2023-12-07 11:13AM EST | 140.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620P00145000 | 2023-12-06 2:45PM EST | 145.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00150000 | 2023-12-06 12:16PM EST | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL250620P00155000 | 2023-12-07 11:13AM EST | 155.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250620P00160000 | 2023-12-06 2:45PM EST | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620P00165000 | 2023-12-06 2:45PM EST | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL250620P00170000 | 2023-12-07 2:59PM EST | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250620P00175000 | 2023-12-07 12:21PM EST | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AAPL250620P00180000 | 2023-12-07 10:44AM EST | 180.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL250620P00185000 | 2023-12-06 9:49AM EST | 185.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL250620P00190000 | 2023-12-07 1:01PM EST | 190.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AAPL250620P00195000 | 2023-12-05 12:23PM EST | 195.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL250620P00200000 | 2023-12-07 11:49AM EST | 200.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2023-12-06 1:07PM EST | 205.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250620P00210000 | 2023-12-06 3:16PM EST | 210.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00215000 | 2023-12-07 1:06PM EST | 215.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250620P00220000 | 2023-12-07 1:10PM EST | 220.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00225000 | 2023-12-06 9:50AM EST | 225.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620P00230000 | 2023-12-05 11:49AM EST | 230.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL250620P00235000 | 2023-12-05 11:39AM EST | 235.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00240000 | 2023-12-05 11:36AM EST | 240.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 11:01AM EST | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.15% |
| AAPL250620P00250000 | 2023-12-05 2:30PM EST | 250.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 2:47PM EST | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 32.22% |
| AAPL250620P00270000 | 2023-10-04 12:58PM EST | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 43.08% |
| AAPL250620P00280000 | 2023-08-21 8:33AM EST | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 43.58% |
| AAPL250620P00290000 | 2023-07-27 12:07PM EST | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 44.27% |
| AAPL250620P00300000 | 2023-11-10 3:15PM EST | 300.00 | 114.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2023-10-30 12:39PM EST | 310.00 | 140.05 | 119.50 | 122.35 | 0.00 | - | 1 | 2 | 33.67% |
