合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00110000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 62.13 | 61.70 | 62.10 | -0.47 | -0.75% | 1 | 19 | 460.16% |
AAPL240419C00110000 | 2024-03-22 2:01PM EDT | 2024-04-19 | 63.10 | 61.00 | 63.60 | 0.00 | - | 1 | 515 | 108.94% |
AAPL240517C00110000 | 2024-03-26 1:09PM EDT | 2024-05-17 | 62.16 | 60.40 | 64.50 | 0.00 | - | 18 | 69 | 75.78% |
AAPL240621C00110000 | 2024-03-26 1:01PM EDT | 2024-06-21 | 62.35 | 61.00 | 64.75 | 0.00 | - | 1 | 3,302 | 63.34% |
AAPL240719C00110000 | 2024-03-12 11:12AM EDT | 2024-07-19 | 65.00 | 61.55 | 65.25 | 0.00 | - | 1 | 25 | 59.56% |
AAPL240816C00110000 | 2024-03-26 1:00PM EDT | 2024-08-16 | 63.35 | 63.65 | 65.35 | 0.00 | - | 3 | 8 | 60.51% |
AAPL240920C00110000 | 2024-03-22 3:01PM EDT | 2024-09-20 | 65.60 | 64.40 | 65.10 | 0.00 | - | 40 | 575 | 55.51% |
AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 50.11% |
AAPL241220C00110000 | 2024-03-15 11:37AM EDT | 2024-12-20 | 65.65 | 65.85 | 66.55 | 0.00 | - | 1 | 287 | 50.77% |
AAPL250117C00110000 | 2024-03-21 3:46PM EDT | 2025-01-17 | 66.06 | 64.35 | 68.30 | 0.00 | - | 7 | 1,292 | 55.20% |
AAPL250321C00110000 | 2024-03-26 1:56PM EDT | 2025-03-21 | 66.42 | 65.25 | 69.20 | 0.00 | - | 1 | 17 | 52.62% |
AAPL250620C00110000 | 2024-03-28 1:18PM EDT | 2025-06-20 | 68.30 | 66.65 | 70.55 | +0.30 | +0.44% | 3 | 269 | 50.23% |
AAPL250919C00110000 | 2024-03-26 12:02PM EDT | 2025-09-19 | 69.33 | 68.00 | 71.85 | 0.00 | - | 10 | 143 | 48.54% |
AAPL251219C00110000 | 2024-03-05 10:57AM EDT | 2025-12-19 | 70.68 | 69.25 | 73.20 | 0.00 | - | 2 | 525 | 47.47% |
AAPL260116C00110000 | 2024-03-25 1:31PM EDT | 2026-01-16 | 71.60 | 70.90 | 73.65 | 0.00 | - | 2 | 105 | 47.28% |
AAPL260618C00110000 | 2024-03-28 1:03PM EDT | 2026-06-18 | 73.85 | 71.60 | 75.55 | -0.35 | -0.47% | 3 | 142 | 45.67% |
AAPL261218C00110000 | 2024-03-28 11:49AM EDT | 2026-12-18 | 75.68 | 73.50 | 78.00 | +0.68 | +0.91% | 2 | 1 | 44.76% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00110000 | 2024-03-28 9:39AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 275.00% |
AAPL240405P00110000 | 2024-03-22 10:18AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 312 | 90.63% |
AAPL240412P00110000 | 2024-03-25 3:21PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 115 | 75.00% |
AAPL240419P00110000 | 2024-03-27 12:02PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 101 | 2,057 | 64.06% |
AAPL240426P00110000 | 2024-03-26 3:30PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 54.69% |
AAPL240517P00110000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 3 | 1,438 | 48.63% |
AAPL240621P00110000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 2 | 5,342 | 41.80% |
AAPL240719P00110000 | 2024-03-27 12:02PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.20 | 0.00 | - | 1 | 276 | 38.18% |
AAPL240816P00110000 | 2024-03-27 10:33AM EDT | 2024-08-16 | 0.25 | 0.22 | 0.30 | 0.00 | - | 5 | 108 | 36.48% |
AAPL240920P00110000 | 2024-03-28 3:14PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.38 | -0.07 | -17.07% | 50 | 2,378 | 33.99% |
AAPL241018P00110000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 0.38 | 0.35 | 0.49 | 0.00 | - | 3 | 673 | 33.03% |
AAPL241115P00110000 | 2024-03-25 3:50PM EDT | 2024-11-15 | 0.61 | 0.46 | 0.62 | 0.00 | - | 1 | 703 | 32.37% |
AAPL241220P00110000 | 2024-03-28 2:18PM EDT | 2024-12-20 | 0.66 | 0.64 | 0.75 | -0.01 | -1.49% | 6 | 900 | 31.35% |
AAPL250117P00110000 | 2024-03-27 2:52PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.83 | 0.00 | - | 20 | 7,217 | 30.45% |
AAPL250321P00110000 | 2024-03-28 1:57PM EDT | 2025-03-21 | 1.07 | 1.01 | 1.16 | -0.07 | -6.14% | 1 | 356 | 29.72% |
AAPL250620P00110000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 1.56 | 1.45 | 1.60 | 0.00 | - | 1 | 1,556 | 28.64% |
AAPL250919P00110000 | 2024-03-28 12:19PM EDT | 2025-09-19 | 1.99 | 1.83 | 2.11 | -0.05 | -2.45% | 126 | 227 | 28.05% |
AAPL251219P00110000 | 2024-03-22 3:12PM EDT | 2025-12-19 | 2.50 | 2.39 | 2.72 | 0.00 | - | 5 | 710 | 27.84% |
AAPL260116P00110000 | 2024-03-28 3:25PM EDT | 2026-01-16 | 2.60 | 2.54 | 2.72 | +0.10 | +4.00% | 31 | 747 | 27.24% |
AAPL260618P00110000 | 2024-03-22 9:47AM EDT | 2026-06-18 | 3.70 | 3.05 | 3.60 | 0.00 | - | 1 | 1,425 | 26.70% |
AAPL261218P00110000 | 2024-03-28 3:23PM EDT | 2026-12-18 | 4.17 | 2.18 | 5.00 | -0.03 | -0.71% | 6 | 400 | 26.89% |