拍板:130.00
認購期權範圍2024年4月26日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 39.96 | 39.70 | 40.25 | 0.00 | - | 6 | 3 | 249.22% |
| AAPL240503C00130000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 40.14 | 39.90 | 40.50 | 0.00 | - | 3 | 5 | 82.62% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 39.80 | 40.75 | 0.00 | - | 4 | 3 | 66.02% |
| AAPL240517C00130000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 39.67 | 39.95 | 40.65 | 0.00 | - | 3 | 38 | 55.76% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 40.15 | 40.85 | 0.00 | - | 1 | 2 | 55.08% |
| AAPL240621C00130000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 39.61 | 40.80 | 41.25 | 0.00 | - | 6 | 4,171 | 49.66% |
| AAPL240719C00130000 | 2024-04-26 10:27AM EDT | 2024-07-19 | 42.76 | 41.70 | 42.10 | +3.71 | +9.50% | 1 | 422 | 47.33% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 42.20 | 42.85 | 0.00 | - | 1 | 324 | 45.33% |
| AAPL240920C00130000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 42.49 | 43.20 | 43.40 | 0.00 | - | 1 | 509 | 42.11% |
| AAPL241018C00130000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 44.53 | 43.95 | 44.20 | +1.25 | +2.89% | 9 | 59 | 41.74% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 44.70 | 44.95 | 0.00 | - | 2 | 31 | 41.32% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 45.55 | 45.85 | 0.00 | - | 2 | 141 | 40.88% |
| AAPL250117C00130000 | 2024-04-26 12:25PM EDT | 2025-01-17 | 46.75 | 46.35 | 46.55 | +1.05 | +2.30% | 2 | 8,351 | 40.60% |
| AAPL250321C00130000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 46.60 | 47.80 | 48.05 | 0.00 | - | 5 | 198 | 40.06% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 2025-06-20 | 48.90 | 50.15 | 50.35 | 0.00 | - | 1 | 906 | 40.06% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 52.00 | 52.25 | 0.00 | - | 22 | 22 | 39.64% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 53.95 | 54.20 | 0.00 | - | 7 | 498 | 39.59% |
| AAPL260116C00130000 | 2024-04-26 10:33AM EDT | 2026-01-16 | 55.39 | 54.55 | 54.85 | +0.95 | +1.75% | 1 | 574 | 39.69% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 57.45 | 57.85 | 0.00 | - | 10 | 211 | 39.64% |
| AAPL261218C00130000 | 2024-04-26 10:13AM EDT | 2026-12-18 | 61.62 | 60.45 | 61.40 | +3.12 | +5.33% | 4 | 101 | 39.93% |
認沽盤範圍2024年4月26日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 168.75% |
| AAPL240503P00130000 | 2024-04-26 11:19AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 314 | 64.06% |
| AAPL240510P00130000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 119 | 53.52% |
| AAPL240517P00130000 | 2024-04-26 10:17AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 15 | 3,854 | 47.27% |
| AAPL240524P00130000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 11 | 42 | 42.77% |
| AAPL240531P00130000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 44 | 417 | 38.38% |
| AAPL240621P00130000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 12 | 17,540 | 34.96% |
| AAPL240719P00130000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 0.37 | 0.32 | 0.35 | 0.00 | - | 20 | 4,185 | 31.54% |
| AAPL240816P00130000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.61 | 0.55 | 0.59 | 0.00 | - | 10 | 889 | 30.32% |
| AAPL240920P00130000 | 2024-04-26 11:01AM EDT | 2024-09-20 | 0.73 | 0.74 | 0.78 | -0.16 | -17.98% | 3 | 8,609 | 28.16% |
| AAPL241018P00130000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 0.98 | 1.00 | 1.04 | -0.09 | -8.41% | 44 | 3,314 | 27.64% |
| AAPL241115P00130000 | 2024-04-26 9:53AM EDT | 2024-11-15 | 1.40 | 1.36 | 1.40 | -0.05 | -3.45% | 1 | 2,769 | 27.70% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 1.68 | 1.62 | 1.67 | -0.10 | -5.62% | 3 | 5,973 | 26.86% |
| AAPL250117P00130000 | 2024-04-26 12:21PM EDT | 2025-01-17 | 1.85 | 1.83 | 1.87 | -0.13 | -6.57% | 3 | 21,195 | 26.24% |
| AAPL250321P00130000 | 2024-04-26 9:35AM EDT | 2025-03-21 | 2.56 | 2.43 | 2.49 | -0.03 | -1.16% | 115 | 5,136 | 25.74% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.35 | 3.45 | 0.00 | - | 1 | 4,096 | 25.40% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.15 | 4.25 | 0.00 | - | 1 | 173 | 24.84% |
| AAPL251219P00130000 | 2024-04-26 12:09PM EDT | 2025-12-19 | 5.00 | 4.90 | 5.10 | -0.15 | -2.91% | 8 | 3,309 | 24.56% |
| AAPL260116P00130000 | 2024-04-26 10:56AM EDT | 2026-01-16 | 5.05 | 5.15 | 5.30 | -0.20 | -3.81% | 3 | 1,714 | 24.38% |
| AAPL260618P00130000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 6.20 | 6.30 | 6.50 | -0.20 | -3.13% | 16 | 402 | 23.81% |
| AAPL261218P00130000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 7.67 | 7.45 | 8.40 | 0.00 | - | 4 | 907 | 24.05% |
