認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00050000 | 2023-11-28 10:15AM EST | 50.00 | 145.15 | 140.55 | 144.25 | 0.00 | - | 1 | 74 | 64.51% |
| AAPL260116C00055000 | 2023-11-22 11:04AM EST | 55.00 | 140.30 | 136.10 | 139.80 | 0.00 | - | 2 | 224 | 62.77% |
| AAPL260116C00060000 | 2023-11-13 11:31AM EST | 60.00 | 129.80 | 131.65 | 135.40 | 0.00 | - | 2 | 93 | 61.07% |
| AAPL260116C00065000 | 2023-11-27 10:40AM EST | 65.00 | 129.70 | 127.25 | 131.05 | 0.00 | - | 2 | 65 | 59.50% |
| AAPL260116C00070000 | 2023-11-22 10:29AM EST | 70.00 | 127.72 | 122.85 | 126.30 | 0.00 | - | 3 | 25 | 57.23% |
| AAPL260116C00075000 | 2023-11-20 9:59AM EST | 75.00 | 123.10 | 118.60 | 122.30 | 0.00 | - | 1 | 40 | 56.38% |
| AAPL260116C00080000 | 2023-11-29 1:26PM EST | 80.00 | 115.70 | 115.50 | 116.55 | -1.91 | -1.62% | 32 | 160 | 54.57% |
| AAPL260116C00085000 | 2023-11-29 3:34PM EST | 85.00 | 111.35 | 111.05 | 112.50 | -1.26 | -1.12% | 32 | 23 | 53.22% |
| AAPL260116C00090000 | 2023-11-16 10:17AM EST | 90.00 | 108.90 | 105.70 | 109.25 | 0.00 | - | 10 | 16 | 51.72% |
| AAPL260116C00095000 | 2023-11-29 12:08PM EST | 95.00 | 103.40 | 102.55 | 104.00 | -0.60 | -0.58% | 1 | 37 | 50.41% |
| AAPL260116C00100000 | 2023-11-27 11:41AM EST | 100.00 | 99.82 | 98.50 | 99.45 | 0.00 | - | 4 | 171 | 49.81% |
| AAPL260116C00105000 | 2023-11-27 10:46AM EST | 105.00 | 94.71 | 92.95 | 96.10 | 0.00 | - | 3 | 19 | 49.94% |
| AAPL260116C00110000 | 2023-11-20 3:06PM EST | 110.00 | 93.58 | 89.10 | 92.15 | 0.00 | - | 1 | 80 | 48.84% |
| AAPL260116C00115000 | 2023-11-29 11:36AM EST | 115.00 | 87.55 | 85.20 | 88.45 | -1.58 | -1.77% | 10 | 41 | 48.09% |
| AAPL260116C00120000 | 2023-11-28 1:30PM EST | 120.00 | 83.65 | 81.10 | 84.50 | 0.00 | - | 1 | 144 | 46.88% |
| AAPL260116C00125000 | 2023-11-27 11:52AM EST | 125.00 | 79.75 | 76.75 | 79.50 | 0.00 | - | 1 | 100 | 44.12% |
| AAPL260116C00130000 | 2023-11-29 9:37AM EST | 130.00 | 75.90 | 74.25 | 75.25 | -0.75 | -0.98% | 56 | 489 | 42.51% |
| AAPL260116C00135000 | 2023-11-29 11:06AM EST | 135.00 | 72.20 | 70.45 | 71.30 | -0.60 | -0.82% | 21 | 139 | 41.29% |
| AAPL260116C00140000 | 2023-11-27 3:46PM EST | 140.00 | 68.04 | 66.05 | 68.60 | 0.00 | - | 1 | 124 | 41.61% |
| AAPL260116C00145000 | 2023-11-27 3:46PM EST | 145.00 | 64.49 | 62.45 | 64.80 | 0.00 | - | 1 | 96 | 40.44% |
| AAPL260116C00150000 | 2023-11-29 9:39AM EST | 150.00 | 61.75 | 59.50 | 60.30 | +1.75 | +2.92% | 2 | 418 | 38.43% |
| AAPL260116C00155000 | 2023-11-28 3:31PM EST | 155.00 | 56.20 | 55.95 | 56.75 | -1.01 | -1.77% | 1 | 161 | 37.49% |
| AAPL260116C00160000 | 2023-11-28 2:50PM EST | 160.00 | 54.00 | 52.65 | 53.20 | +0.12 | +0.22% | 1 | 178 | 36.50% |
| AAPL260116C00165000 | 2023-11-29 2:47PM EST | 165.00 | 49.65 | 49.35 | 49.90 | -0.50 | -1.00% | 1 | 133 | 35.71% |
| AAPL260116C00170000 | 2023-11-29 3:15PM EST | 170.00 | 46.50 | 46.30 | 46.65 | -0.65 | -1.38% | 2 | 632 | 34.90% |
| AAPL260116C00175000 | 2023-11-29 1:33PM EST | 175.00 | 43.25 | 43.25 | 43.65 | -0.64 | -1.46% | 81 | 773 | 34.27% |
| AAPL260116C00180000 | 2023-11-29 3:59PM EST | 180.00 | 40.27 | 40.15 | 40.55 | -0.73 | -1.78% | 95 | 807 | 33.46% |
| AAPL260116C00185000 | 2023-11-29 12:04PM EST | 185.00 | 37.65 | 37.25 | 37.65 | -0.35 | -0.92% | 30 | 541 | 32.77% |
| AAPL260116C00190000 | 2023-11-29 2:27PM EST | 190.00 | 34.55 | 34.55 | 34.85 | -0.70 | -1.99% | 79 | 865 | 32.08% |
| AAPL260116C00195000 | 2023-11-29 10:25AM EST | 195.00 | 32.20 | 31.90 | 32.20 | -0.35 | -1.08% | 7 | 677 | 31.46% |
| AAPL260116C00200000 | 2023-11-29 3:18PM EST | 200.00 | 29.50 | 29.45 | 29.70 | -0.80 | -2.64% | 113 | 2,017 | 30.89% |
| AAPL260116C00205000 | 2023-11-29 2:37PM EST | 205.00 | 26.80 | 26.95 | 27.25 | -0.65 | -2.37% | 65 | 343 | 30.27% |
| AAPL260116C00210000 | 2023-11-29 3:05PM EST | 210.00 | 24.80 | 24.65 | 25.05 | -0.62 | -2.44% | 4 | 440 | 29.79% |
| AAPL260116C00215000 | 2023-11-27 2:19PM EST | 215.00 | 23.40 | 22.50 | 22.80 | 0.00 | - | 1 | 346 | 29.18% |
| AAPL260116C00220000 | 2023-11-29 10:23AM EST | 220.00 | 21.30 | 20.45 | 20.75 | -0.05 | -0.23% | 5 | 624 | 28.65% |
| AAPL260116C00225000 | 2023-11-28 12:28PM EST | 225.00 | 19.38 | 18.55 | 18.85 | 0.00 | - | 37 | 275 | 28.17% |
| AAPL260116C00230000 | 2023-11-29 9:33AM EST | 230.00 | 18.00 | 16.80 | 17.10 | +0.65 | +3.75% | 10 | 471 | 27.74% |
| AAPL260116C00235000 | 2023-11-29 11:18AM EST | 235.00 | 15.70 | 15.15 | 15.45 | -0.25 | -1.57% | 1 | 243 | 27.30% |
| AAPL260116C00240000 | 2023-11-28 3:54PM EST | 240.00 | 14.28 | 13.65 | 13.95 | 0.00 | - | 5 | 686 | 26.92% |
| AAPL260116C00245000 | 2023-11-29 3:40PM EST | 245.00 | 12.40 | 12.30 | 12.55 | -0.29 | -2.29% | 1 | 165 | 26.54% |
| AAPL260116C00250000 | 2023-11-29 3:23PM EST | 250.00 | 11.09 | 11.05 | 11.30 | -0.48 | -4.15% | 22 | 2,884 | 26.22% |
| AAPL260116C00255000 | 2023-11-27 10:49AM EST | 255.00 | 10.45 | 9.90 | 10.15 | +0.36 | +3.57% | 1 | 69 | 25.91% |
| AAPL260116C00260000 | 2023-11-27 2:55PM EST | 260.00 | 9.20 | 8.85 | 9.10 | 0.00 | - | 4 | 400 | 25.62% |
| AAPL260116C00265000 | 2023-11-28 12:12PM EST | 265.00 | 8.30 | 7.90 | 8.15 | 0.00 | - | 10 | 55 | 25.36% |
| AAPL260116C00270000 | 2023-11-27 10:59AM EST | 270.00 | 7.40 | 7.05 | 7.35 | +0.15 | +2.07% | 1 | 94 | 25.19% |
| AAPL260116C00275000 | 2023-11-22 9:46AM EST | 275.00 | 7.15 | 6.30 | 6.55 | 0.00 | - | 1 | 44 | 24.93% |
| AAPL260116C00280000 | 2023-11-28 12:54PM EST | 280.00 | 5.95 | 5.65 | 5.90 | 0.00 | - | 1 | 66 | 24.79% |
| AAPL260116C00285000 | 2023-11-22 12:23PM EST | 285.00 | 5.60 | 5.05 | 5.25 | 0.00 | - | 4 | 55 | 24.58% |
| AAPL260116C00290000 | 2023-11-22 1:34PM EST | 290.00 | 4.60 | 4.50 | 4.70 | -0.46 | -9.09% | 1 | 97 | 24.42% |
| AAPL260116C00300000 | 2023-11-29 1:33PM EST | 300.00 | 3.70 | 3.60 | 3.80 | -0.10 | -2.63% | 2 | 4,953 | 24.22% |
| AAPL260116C00310000 | 2023-11-29 3:23PM EST | 310.00 | 2.95 | 2.89 | 3.05 | -0.15 | -4.84% | 2 | 1,194 | 24.01% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00050000 | 2023-11-29 12:35PM EST | 50.00 | 0.26 | 0.25 | 0.30 | +0.03 | +13.04% | 20 | 304 | 41.90% |
| AAPL260116P00055000 | 2023-11-14 2:38PM EST | 55.00 | 0.32 | 0.07 | 0.75 | 0.00 | - | 1 | 4 | 45.02% |
| AAPL260116P00060000 | 2023-11-17 10:37AM EST | 60.00 | 0.45 | 0.40 | 0.83 | 0.00 | - | 2 | 3 | 42.80% |
| AAPL260116P00065000 | 2023-11-29 2:32PM EST | 65.00 | 0.52 | 0.50 | 0.63 | -0.04 | -7.14% | 1 | 12 | 38.14% |
| AAPL260116P00070000 | 2023-10-10 8:55AM EST | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| AAPL260116P00075000 | 2023-11-29 3:20PM EST | 75.00 | 0.81 | 0.75 | 0.88 | -0.23 | -22.12% | 131 | 337 | 35.43% |
| AAPL260116P00080000 | 2023-11-29 2:11PM EST | 80.00 | 1.01 | 0.92 | 1.06 | +0.07 | +7.45% | 1 | 65 | 34.38% |
| AAPL260116P00085000 | 2023-11-28 9:41AM EST | 85.00 | 1.21 | 1.06 | 1.26 | +0.04 | +3.42% | 1 | 104 | 33.33% |
| AAPL260116P00090000 | 2023-11-29 1:05PM EST | 90.00 | 1.45 | 1.30 | 1.57 | +0.08 | +5.84% | 2 | 202 | 32.72% |
| AAPL260116P00095000 | 2023-11-29 2:20PM EST | 95.00 | 1.72 | 1.68 | 1.75 | +0.12 | +7.50% | 16 | 76 | 31.39% |
| AAPL260116P00100000 | 2023-11-29 11:25AM EST | 100.00 | 2.05 | 1.98 | 2.15 | +0.05 | +2.50% | 3 | 620 | 30.85% |
| AAPL260116P00105000 | 2023-11-20 2:19PM EST | 105.00 | 2.18 | 2.32 | 2.45 | +0.03 | +1.40% | 5 | 83 | 29.82% |
| AAPL260116P00110000 | 2023-11-29 10:29AM EST | 110.00 | 2.67 | 2.75 | 2.88 | +0.07 | +2.69% | 2 | 42 | 29.10% |
| AAPL260116P00115000 | 2023-11-20 11:39AM EST | 115.00 | 2.99 | 3.20 | 3.30 | 0.00 | - | 4 | 288 | 28.24% |
| AAPL260116P00120000 | 2023-11-29 3:02PM EST | 120.00 | 3.75 | 3.70 | 3.90 | +0.10 | +2.74% | 21 | 402 | 27.69% |
| AAPL260116P00125000 | 2023-11-24 9:45AM EST | 125.00 | 4.25 | 4.25 | 4.45 | +0.20 | +4.94% | 5 | 405 | 26.89% |
| AAPL260116P00130000 | 2023-11-28 3:59PM EST | 130.00 | 4.85 | 4.90 | 5.10 | 0.00 | - | 3 | 256 | 26.19% |
| AAPL260116P00135000 | 2023-11-28 1:14PM EST | 135.00 | 5.55 | 5.60 | 5.85 | 0.00 | - | 19 | 342 | 25.55% |
| AAPL260116P00140000 | 2023-11-29 11:17AM EST | 140.00 | 6.55 | 6.40 | 6.70 | +0.25 | +3.97% | 11 | 1,162 | 24.94% |
| AAPL260116P00145000 | 2023-11-20 3:46PM EST | 145.00 | 6.73 | 7.30 | 7.60 | 0.00 | - | 4 | 387 | 24.29% |
| AAPL260116P00150000 | 2023-11-28 3:50PM EST | 150.00 | 8.40 | 8.20 | 8.50 | +0.20 | +2.44% | 31 | 1,253 | 23.52% |
| AAPL260116P00155000 | 2023-11-22 2:20PM EST | 155.00 | 8.70 | 9.30 | 9.70 | 0.00 | - | 43 | 521 | 23.01% |
| AAPL260116P00160000 | 2023-11-29 2:40PM EST | 160.00 | 10.70 | 10.55 | 10.90 | +0.20 | +1.90% | 4 | 543 | 22.38% |
| AAPL260116P00165000 | 2023-11-29 3:30PM EST | 165.00 | 12.05 | 11.85 | 12.15 | +0.45 | +3.88% | 4 | 234 | 21.68% |
| AAPL260116P00170000 | 2023-11-28 3:58PM EST | 170.00 | 13.10 | 13.15 | 13.50 | 0.00 | - | 59 | 319 | 20.96% |
| AAPL260116P00175000 | 2023-11-29 2:36PM EST | 175.00 | 14.90 | 14.75 | 15.20 | +0.50 | +3.47% | 8 | 659 | 20.47% |
| AAPL260116P00180000 | 2023-11-29 1:05PM EST | 180.00 | 16.45 | 16.30 | 16.95 | +0.20 | +1.23% | 1 | 332 | 19.89% |
| AAPL260116P00185000 | 2023-11-29 2:39PM EST | 185.00 | 18.80 | 18.25 | 18.75 | +0.70 | +3.87% | 2 | 486 | 19.21% |
| AAPL260116P00190000 | 2023-11-29 12:12PM EST | 190.00 | 20.14 | 20.25 | 20.75 | +0.14 | +0.70% | 3 | 173 | 18.56% |
| AAPL260116P00195000 | 2023-11-24 9:33AM EST | 195.00 | 21.66 | 22.35 | 22.95 | 0.00 | - | 2 | 130 | 17.94% |
| AAPL260116P00200000 | 2023-11-28 9:59AM EST | 200.00 | 24.64 | 24.65 | 25.55 | +0.24 | +0.98% | 2 | 130 | 17.51% |
| AAPL260116P00205000 | 2023-11-27 2:59PM EST | 205.00 | 26.75 | 27.10 | 27.95 | 0.00 | - | 24 | 64 | 16.72% |
| AAPL260116P00210000 | 2023-11-20 11:27AM EST | 210.00 | 28.50 | 29.70 | 30.60 | 0.00 | - | 1 | 17 | 15.96% |
| AAPL260116P00215000 | 2023-11-20 11:28AM EST | 215.00 | 31.50 | 32.50 | 33.15 | 0.00 | - | 1 | 6 | 14.86% |
| AAPL260116P00220000 | 2023-11-24 11:01AM EST | 220.00 | 35.38 | 34.65 | 36.60 | 0.00 | - | 20 | 41 | 14.42% |
| AAPL260116P00225000 | 2023-11-24 12:24PM EST | 225.00 | 38.65 | 38.45 | 41.45 | 0.00 | - | 1 | 44 | 15.35% |
| AAPL260116P00230000 | 2023-11-29 2:28PM EST | 230.00 | 42.89 | 41.40 | 43.25 | +0.59 | +1.39% | 13 | 85 | 12.30% |
| AAPL260116P00235000 | 2023-11-20 10:55AM EST | 235.00 | 45.10 | 45.30 | 47.30 | 0.00 | - | 1 | 4 | 11.60% |
| AAPL260116P00240000 | 2023-11-14 12:08PM EST | 240.00 | 53.20 | 49.85 | 51.65 | 0.00 | - | 1 | 1 | 11.02% |
| AAPL260116P00245000 | 2023-10-20 2:54PM EST | 245.00 | 72.00 | 54.35 | 56.80 | 0.00 | - | 1 | 0 | 12.08% |
| AAPL260116P00250000 | 2023-09-13 1:50PM EST | 250.00 | 75.00 | 69.30 | 73.50 | 0.00 | - | - | 0 | 27.89% |
| AAPL260116P00255000 | 2023-11-20 10:06AM EST | 255.00 | 64.02 | 63.95 | 66.90 | 0.00 | - | 20 | 0 | 13.69% |
| AAPL260116P00260000 | 2023-11-24 12:52PM EST | 260.00 | 70.26 | 69.50 | 71.70 | 0.00 | - | 10 | 0 | 13.84% |
| AAPL260116P00265000 | 2023-11-24 12:52PM EST | 265.00 | 75.24 | 74.45 | 76.95 | 0.00 | - | 10 | 0 | 15.12% |
| AAPL260116P00300000 | 2023-11-28 12:30PM EST | 300.00 | 109.50 | 109.20 | 112.30 | 0.00 | - | 1 | 1 | 20.07% |
| AAPL260116P00310000 | 2023-10-11 9:21AM EST | 310.00 | 131.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
