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 | 2024-04-25 3:56PM EDT | 50.00 | 122.95 | 120.20 | 123.90 | 0.00 | - | 1 | 283 | 66.27% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 55.00 | 124.32 | 115.80 | 119.30 | 0.00 | - | 1 | 233 | 64.18% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 60.00 | 113.92 | 111.20 | 115.05 | 0.00 | - | 1 | 25 | 62.38% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 65.00 | 104.07 | 106.75 | 109.85 | 0.00 | - | 1 | 93 | 58.83% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 70.00 | 103.85 | 103.30 | 105.10 | 0.00 | - | 5 | 90 | 58.26% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 75.00 | 97.47 | 98.85 | 100.65 | 0.00 | - | 25 | 112 | 56.23% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 80.00 | 95.80 | 94.55 | 96.20 | 0.00 | - | 1 | 311 | 54.43% |
| AAPL260116C00085000 | 2024-04-24 10:07AM EDT | 85.00 | 90.00 | 90.15 | 91.80 | 0.00 | - | 1 | 161 | 52.53% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 90.00 | 87.50 | 85.90 | 87.40 | +2.90 | +3.43% | 1 | 87 | 50.82% |
| AAPL260116C00095000 | 2024-04-25 3:55PM EDT | 95.00 | 82.95 | 81.60 | 83.10 | 0.00 | - | 2 | 56 | 50.89% |
| AAPL260116C00100000 | 2024-04-25 9:56AM EDT | 100.00 | 77.95 | 77.45 | 78.75 | 0.00 | - | 2 | 497 | 48.95% |
| AAPL260116C00105000 | 2024-04-24 9:48AM EDT | 105.00 | 75.65 | 73.30 | 74.50 | +3.55 | +4.92% | 2 | 180 | 47.22% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 110.00 | 68.83 | 69.35 | 70.30 | 0.00 | - | 7 | 118 | 45.56% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 115.00 | 63.55 | 65.30 | 66.25 | 0.00 | - | 1 | 157 | 44.13% |
| AAPL260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.23 | 61.35 | 62.25 | +2.78 | +4.60% | 4 | 386 | 42.74% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 125.00 | 54.55 | 57.45 | 58.20 | 0.00 | - | 9 | 456 | 41.20% |
| AAPL260116C00130000 | 2024-04-26 2:40PM EDT | 130.00 | 54.56 | 53.75 | 54.40 | +0.12 | +0.22% | 2 | 574 | 39.99% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 135.00 | 49.75 | 50.05 | 50.85 | 0.00 | - | 1 | 273 | 39.07% |
| AAPL260116C00140000 | 2024-04-26 10:44AM EDT | 140.00 | 48.06 | 46.55 | 47.35 | +1.61 | +3.47% | 1 | 855 | 38.10% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 145.00 | 43.27 | 42.95 | 43.85 | 0.00 | - | 2 | 160 | 37.03% |
| AAPL260116C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 40.50 | 39.80 | 40.55 | +0.48 | +1.20% | 62 | 2,481 | 36.11% |
| AAPL260116C00155000 | 2024-04-26 2:16PM EDT | 155.00 | 37.25 | 36.70 | 37.45 | -0.15 | -0.40% | 11 | 262 | 35.33% |
| AAPL260116C00160000 | 2024-04-26 3:48PM EDT | 160.00 | 34.54 | 33.70 | 34.35 | +0.14 | +0.41% | 2 | 603 | 34.43% |
| AAPL260116C00165000 | 2024-04-26 10:57AM EDT | 165.00 | 32.30 | 30.80 | 31.30 | +0.70 | +2.22% | 3 | 1,035 | 33.47% |
| AAPL260116C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 28.70 | 28.20 | 28.55 | -0.10 | -0.35% | 162 | 2,117 | 32.74% |
| AAPL260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 26.15 | 25.45 | 25.95 | +0.65 | +2.55% | 51 | 3,250 | 32.04% |
| AAPL260116C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 23.55 | 23.20 | 23.55 | -0.25 | -1.05% | 35 | 5,507 | 31.44% |
| AAPL260116C00185000 | 2024-04-26 2:39PM EDT | 185.00 | 21.30 | 20.85 | 21.30 | -0.20 | -0.93% | 18 | 2,123 | 30.88% |
| AAPL260116C00190000 | 2024-04-26 3:14PM EDT | 190.00 | 19.45 | 18.85 | 19.25 | +0.25 | +1.30% | 16 | 6,065 | 30.39% |
| AAPL260116C00195000 | 2024-04-26 3:36PM EDT | 195.00 | 17.38 | 16.75 | 17.25 | +1.45 | +9.10% | 9 | 7,583 | 29.83% |
| AAPL260116C00200000 | 2024-04-26 3:45PM EDT | 200.00 | 15.40 | 15.00 | 15.50 | -0.12 | -0.77% | 180 | 6,036 | 29.41% |
| AAPL260116C00205000 | 2024-04-26 10:15AM EDT | 205.00 | 14.20 | 13.30 | 13.75 | +0.88 | +6.61% | 1 | 902 | 28.86% |
| AAPL260116C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 12.30 | 11.90 | 12.30 | +0.25 | +2.07% | 15 | 3,824 | 28.52% |
| AAPL260116C00215000 | 2024-04-26 1:55PM EDT | 215.00 | 10.80 | 10.50 | 10.90 | +0.40 | +3.85% | 1 | 2,113 | 28.10% |
| AAPL260116C00220000 | 2024-04-26 1:49PM EDT | 220.00 | 9.50 | 9.30 | 9.65 | -0.25 | -2.56% | 6 | 9,418 | 27.74% |
| AAPL260116C00225000 | 2024-04-25 10:59AM EDT | 225.00 | 8.20 | 8.30 | 8.55 | 0.00 | - | 4 | 3,094 | 27.44% |
| AAPL260116C00230000 | 2024-04-26 3:43PM EDT | 230.00 | 7.60 | 7.30 | 7.55 | -0.05 | -0.65% | 357 | 2,594 | 27.15% |
| AAPL260116C00235000 | 2024-04-24 9:54AM EDT | 235.00 | 6.35 | 6.35 | 6.70 | 0.00 | - | 1 | 765 | 26.95% |
| AAPL260116C00240000 | 2024-04-26 10:27AM EDT | 240.00 | 6.05 | 5.60 | 5.90 | +0.31 | +5.40% | 1 | 1,631 | 26.71% |
| AAPL260116C00245000 | 2024-04-24 11:43AM EDT | 245.00 | 5.00 | 4.95 | 5.20 | 0.00 | - | 72 | 1,645 | 26.50% |
| AAPL260116C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 4.65 | 4.30 | 4.60 | +0.20 | +4.49% | 54 | 10,129 | 26.35% |
| AAPL260116C00255000 | 2024-04-24 10:37AM EDT | 255.00 | 3.90 | 3.80 | 4.05 | 0.00 | - | 2 | 652 | 26.18% |
| AAPL260116C00260000 | 2024-04-24 12:09PM EDT | 260.00 | 3.55 | 3.40 | 3.60 | 0.00 | - | 11 | 566 | 26.11% |
| AAPL260116C00265000 | 2024-04-26 12:34PM EDT | 265.00 | 3.15 | 3.00 | 3.15 | 0.00 | - | 1 | 343 | 25.93% |
| AAPL260116C00270000 | 2024-04-25 2:19PM EDT | 270.00 | 2.77 | 2.64 | 2.79 | +0.02 | +0.73% | 1 | 295 | 25.85% |
| AAPL260116C00275000 | 2024-04-24 1:30PM EDT | 275.00 | 2.40 | 2.28 | 2.47 | 0.00 | - | 3 | 282 | 25.78% |
| AAPL260116C00280000 | 2024-04-25 2:36PM EDT | 280.00 | 2.18 | 2.02 | 2.23 | +0.07 | +3.32% | 1 | 274 | 25.82% |
| AAPL260116C00285000 | 2024-04-24 1:13PM EDT | 285.00 | 1.92 | 1.81 | 2.02 | +0.04 | +2.13% | 2 | 119 | 25.89% |
| AAPL260116C00290000 | 2024-04-25 2:08PM EDT | 290.00 | 1.74 | 1.61 | 1.74 | 0.00 | - | 4 | 981 | 25.68% |
| AAPL260116C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 1.38 | 1.37 | 1.40 | +0.03 | +2.22% | 159 | 16,390 | 25.71% |
| AAPL260116C00310000 | 2024-04-26 2:50PM EDT | 310.00 | 1.12 | 1.10 | 1.15 | 0.00 | - | 88 | 3,370 | 25.84% |
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 | 2024-04-16 3:53PM EDT | 50.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 2 | 522 | 41.11% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 55.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 5 | 65 | 39.26% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.35 | 0.23 | 0.31 | 0.00 | - | 10 | 28 | 37.53% |
| AAPL260116P00065000 | 2024-04-23 9:58AM EDT | 65.00 | 0.37 | 0.30 | 0.39 | 0.00 | - | 5 | 22 | 36.06% |
| AAPL260116P00070000 | 2024-04-26 10:09AM EDT | 70.00 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 1 | 47 | 34.84% |
| AAPL260116P00075000 | 2024-04-19 3:03PM EDT | 75.00 | 0.72 | 0.51 | 0.62 | 0.00 | - | 3 | 391 | 33.58% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 80.00 | 0.80 | 0.67 | 0.78 | 0.00 | - | 3 | 261 | 32.52% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 85.00 | 1.03 | 0.84 | 0.99 | 0.00 | - | 1 | 518 | 31.62% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 90.00 | 1.40 | 1.08 | 1.20 | 0.00 | - | 24 | 871 | 30.53% |
| AAPL260116P00095000 | 2024-04-22 10:38AM EDT | 95.00 | 1.73 | 1.31 | 1.49 | 0.00 | - | 4 | 2,067 | 29.69% |
| AAPL260116P00100000 | 2024-04-26 3:11PM EDT | 100.00 | 1.73 | 1.66 | 1.80 | -0.02 | -1.14% | 2 | 729 | 28.74% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 2.58 | 2.04 | 2.20 | 0.00 | - | 16 | 354 | 27.96% |
| AAPL260116P00110000 | 2024-04-26 2:28PM EDT | 110.00 | 2.59 | 2.48 | 2.65 | -0.03 | -1.15% | 4 | 752 | 27.15% |
| AAPL260116P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 3.10 | 2.99 | 3.25 | -0.80 | -20.51% | 1 | 444 | 26.56% |
| AAPL260116P00120000 | 2024-04-25 12:30PM EDT | 120.00 | 3.80 | 3.70 | 3.85 | 0.00 | - | 1 | 1,987 | 25.76% |
| AAPL260116P00125000 | 2024-04-26 10:46AM EDT | 125.00 | 4.30 | 4.45 | 4.55 | -0.15 | -3.37% | 13 | 2,651 | 25.00% |
| AAPL260116P00130000 | 2024-04-26 2:59PM EDT | 130.00 | 5.25 | 5.25 | 5.40 | 0.00 | - | 6 | 1,714 | 24.34% |
| AAPL260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 6.14 | 6.20 | 6.40 | -0.31 | -4.81% | 1 | 1,891 | 23.75% |
| AAPL260116P00140000 | 2024-04-24 1:55PM EDT | 140.00 | 7.35 | 7.30 | 7.50 | 0.00 | - | 5 | 2,330 | 23.11% |
| AAPL260116P00145000 | 2024-04-25 3:05PM EDT | 145.00 | 8.50 | 8.55 | 8.70 | 0.00 | - | 75 | 1,618 | 22.41% |
| AAPL260116P00150000 | 2024-04-26 10:51AM EDT | 150.00 | 9.70 | 9.90 | 10.10 | -0.25 | -2.51% | 1 | 9,462 | 21.79% |
| AAPL260116P00155000 | 2024-04-25 12:03PM EDT | 155.00 | 11.70 | 11.40 | 11.65 | 0.00 | - | 60 | 1,956 | 21.16% |
| AAPL260116P00160000 | 2024-04-26 2:30PM EDT | 160.00 | 13.14 | 13.15 | 13.40 | -0.11 | -0.83% | 232 | 3,004 | 20.55% |
| AAPL260116P00165000 | 2024-04-26 11:12AM EDT | 165.00 | 14.70 | 15.00 | 15.30 | -0.75 | -4.85% | 2 | 3,571 | 19.90% |
| AAPL260116P00170000 | 2024-04-26 3:28PM EDT | 170.00 | 16.96 | 16.90 | 17.55 | -0.24 | -1.40% | 41 | 2,867 | 19.41% |
| AAPL260116P00175000 | 2024-04-25 2:54PM EDT | 175.00 | 19.50 | 19.25 | 19.90 | 0.00 | - | 4 | 2,044 | 18.80% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 180.00 | 23.42 | 21.60 | 22.40 | 0.00 | - | 2 | 3,322 | 18.10% |
| AAPL260116P00185000 | 2024-04-25 9:52AM EDT | 185.00 | 24.75 | 24.45 | 24.95 | 0.00 | - | 2 | 3,284 | 17.18% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 190.00 | 29.35 | 27.20 | 28.15 | 0.00 | - | 13 | 1,656 | 16.73% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 195.00 | 27.84 | 30.35 | 32.15 | 0.00 | - | 10 | 671 | 17.01% |
| AAPL260116P00200000 | 2024-04-26 12:54PM EDT | 200.00 | 34.40 | 33.90 | 35.15 | -2.60 | -7.03% | 15 | 1,313 | 15.69% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 205.00 | 34.00 | 37.45 | 38.70 | 0.00 | - | 10 | 640 | 14.68% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 210.00 | 41.85 | 40.65 | 44.00 | 0.00 | - | 10 | 128 | 16.33% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 215.00 | 46.50 | 46.05 | 47.35 | 0.00 | - | 1 | 36 | 14.20% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 220.00 | 50.46 | 49.60 | 52.50 | 0.00 | - | 1 | 115 | 15.50% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 225.00 | 56.20 | 54.40 | 57.05 | 0.00 | - | 10 | 0 | 15.30% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 230.00 | 60.00 | 59.05 | 62.40 | 0.00 | - | 1 | 3 | 17.07% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 235.00 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 240.00 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 18.20% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 245.00 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 13.48% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 250.00 | 83.40 | 79.90 | 81.65 | 0.00 | - | 50 | 27 | 17.96% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 255.00 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 260.00 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 265.00 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 270.00 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 275.00 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 280.00 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00285000 | 2023-11-28 4:33PM EDT | 285.00 | 95.13 | 89.35 | 93.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 290.00 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 23.44% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 24.77% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 310.00 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 20.41% |
