認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-04-08 10:43AM EDT | 55.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 77.01% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 85.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00090000 | 2024-04-16 11:22AM EDT | 90.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 95.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00100000 | 2024-04-17 2:52PM EDT | 100.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00105000 | 2024-04-16 3:04PM EDT | 105.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-04-04 9:33AM EDT | 110.00 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-04-17 3:58PM EDT | 120.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-04-11 2:11PM EDT | 125.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-04-16 2:19PM EDT | 130.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-04-17 2:30PM EDT | 135.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-04-16 3:56PM EDT | 140.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-04-16 3:04PM EDT | 145.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-04-16 10:12AM EDT | 155.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-04-16 11:11AM EDT | 160.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-04-17 1:34PM EDT | 165.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-04-17 1:34PM EDT | 170.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AAPL251219C00175000 | 2024-04-17 3:29PM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AAPL251219C00180000 | 2024-04-17 11:00AM EDT | 180.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL251219C00185000 | 2024-04-17 3:55PM EDT | 185.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL251219C00190000 | 2024-04-17 3:10PM EDT | 190.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL251219C00195000 | 2024-04-17 3:37PM EDT | 195.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL251219C00205000 | 2024-04-16 1:31PM EDT | 205.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219C00210000 | 2024-04-17 12:23PM EDT | 210.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-04-17 3:43PM EDT | 215.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219C00220000 | 2024-04-17 3:32PM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AAPL251219C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219C00230000 | 2024-04-17 2:52PM EDT | 230.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL251219C00235000 | 2024-04-16 2:49PM EDT | 235.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00240000 | 2024-04-12 12:55PM EDT | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-04-08 12:13PM EDT | 245.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL251219C00250000 | 2024-04-17 12:25PM EDT | 250.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 260.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00270000 | 2024-04-16 10:44AM EDT | 270.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL251219C00280000 | 2024-04-16 2:44PM EDT | 280.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00290000 | 2024-04-16 11:03AM EDT | 290.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL251219C00300000 | 2024-04-16 1:30PM EDT | 300.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AAPL251219C00310000 | 2024-04-17 3:11PM EDT | 310.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-04-05 11:27AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL251219P00070000 | 2024-04-12 1:30PM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00075000 | 2024-04-09 10:55AM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL251219P00080000 | 2024-04-01 11:16AM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00090000 | 2024-04-11 1:43PM EDT | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL251219P00100000 | 2024-04-16 11:03AM EDT | 100.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00105000 | 2024-04-15 3:40PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00110000 | 2024-04-15 2:02PM EDT | 110.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-04-16 11:50AM EDT | 115.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-04-17 12:52PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-04-17 3:59PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-04-16 3:29PM EDT | 130.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL251219P00135000 | 2024-04-17 10:16AM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00140000 | 2024-04-17 10:37AM EDT | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 145.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL251219P00150000 | 2024-04-17 3:46PM EDT | 150.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL251219P00155000 | 2024-04-17 3:59PM EDT | 155.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL251219P00160000 | 2024-04-17 9:45AM EDT | 160.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AAPL251219P00165000 | 2024-04-17 3:59PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AAPL251219P00170000 | 2024-04-17 1:21PM EDT | 170.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00175000 | 2024-04-16 1:13PM EDT | 175.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 180.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00185000 | 2024-04-01 11:09AM EDT | 185.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00190000 | 2024-04-12 10:04AM EDT | 190.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-04-15 1:57PM EDT | 195.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00200000 | 2024-04-17 11:54AM EDT | 200.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00205000 | 2024-04-04 2:18PM EDT | 205.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 210.00 | 37.26 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00220000 | 2024-04-04 2:10PM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 17.43% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 15.25% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
