拍板:140.00
認購期權範圍2023年4月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00140000 | 2023-03-31 3:01PM EDT | 2023-04-06 | 24.40 | 24.30 | 25.50 | +2.35 | +10.66% | 56 | 365 | 97.95% |
| AAPL230414C00140000 | 2023-03-31 3:37PM EDT | 2023-04-14 | 24.81 | 24.25 | 26.15 | +2.41 | +10.76% | 8 | 76 | 52.15% |
| AAPL230421C00140000 | 2023-03-31 3:49PM EDT | 2023-04-21 | 24.85 | 24.50 | 25.95 | +1.95 | +8.52% | 81 | 15,113 | 56.62% |
| AAPL230428C00140000 | 2023-03-31 3:07PM EDT | 2023-04-28 | 25.38 | 23.50 | 27.80 | +2.83 | +12.55% | 9 | 43 | 68.07% |
| AAPL230505C00140000 | 2023-03-30 3:32PM EDT | 2023-05-05 | 23.57 | 24.00 | 28.35 | 0.00 | - | 4 | 25 | 64.95% |
| AAPL230519C00140000 | 2023-03-31 3:52PM EDT | 2023-05-19 | 25.75 | 25.10 | 27.45 | +1.30 | +5.32% | 122 | 8,774 | 48.63% |
| AAPL230616C00140000 | 2023-03-31 3:53PM EDT | 2023-06-16 | 27.25 | 26.65 | 27.95 | +1.88 | +7.41% | 164 | 35,953 | 41.36% |
| AAPL230721C00140000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 29.00 | 28.70 | 29.35 | +2.10 | +7.81% | 12 | 2,474 | 40.03% |
| AAPL230818C00140000 | 2023-03-31 2:45PM EDT | 2023-08-18 | 29.68 | 28.75 | 30.55 | +2.65 | +9.80% | 14 | 686 | 39.90% |
| AAPL230915C00140000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 31.58 | 30.00 | 31.70 | +2.98 | +10.42% | 58 | 4,906 | 39.86% |
| AAPL231020C00140000 | 2023-03-31 3:01PM EDT | 2023-10-20 | 32.11 | 32.05 | 33.15 | +1.68 | +5.52% | 2 | 789 | 40.08% |
| AAPL231117C00140000 | 2023-03-31 12:44PM EDT | 2023-11-17 | 33.00 | 33.05 | 34.25 | +2.93 | +9.74% | 2 | 22 | 40.22% |
| AAPL231215C00140000 | 2023-03-31 3:48PM EDT | 2023-12-15 | 34.00 | 32.85 | 34.70 | +1.47 | +4.52% | 1 | 5,952 | 38.99% |
| AAPL240119C00140000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 35.60 | 34.35 | 35.80 | +2.00 | +5.95% | 188 | 15,751 | 38.90% |
| AAPL240315C00140000 | 2023-03-31 3:58PM EDT | 2024-03-15 | 37.30 | 35.75 | 37.50 | +2.00 | +5.67% | 112 | 768 | 38.86% |
| AAPL240621C00140000 | 2023-03-31 3:37PM EDT | 2024-06-21 | 39.50 | 38.05 | 40.20 | +1.51 | +3.97% | 179 | 3,934 | 38.80% |
| AAPL240920C00140000 | 2023-03-31 9:56AM EDT | 2024-09-20 | 40.54 | 40.20 | 44.35 | +0.94 | +2.37% | 1 | 51 | 41.53% |
| AAPL250117C00140000 | 2023-03-31 3:55PM EDT | 2025-01-17 | 45.00 | 43.05 | 46.95 | +1.95 | +4.53% | 34 | 7,060 | 41.05% |
| AAPL250620C00140000 | 2023-03-31 10:31AM EDT | 2025-06-20 | 46.55 | 47.30 | 48.65 | +0.48 | +1.04% | 1 | 619 | 38.99% |
| AAPL251219C00140000 | 2023-03-31 12:33PM EDT | 2025-12-19 | 51.00 | 49.40 | 52.35 | +1.78 | +3.62% | 5 | 617 | 39.25% |
認沽盤範圍2023年4月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00140000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 404 | 1,914 | 53.91% |
| AAPL230414P00140000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 512 | 1,905 | 41.60% |
| AAPL230421P00140000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 3,645 | 50,847 | 37.01% |
| AAPL230428P00140000 | 2023-03-31 3:36PM EDT | 2023-04-28 | 0.32 | 0.24 | 0.38 | -0.14 | -30.43% | 254 | 3,053 | 38.04% |
| AAPL230505P00140000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 0.60 | 0.59 | 0.61 | -0.26 | -30.23% | 229 | 360 | 37.72% |
| AAPL230519P00140000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.93 | 0.90 | 0.93 | -0.29 | -23.77% | 3,819 | 56,948 | 35.35% |
| AAPL230616P00140000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 1.61 | 1.55 | 1.70 | -0.40 | -19.90% | 2,624 | 51,228 | 33.61% |
| AAPL230721P00140000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 2.27 | 2.04 | 2.64 | -0.50 | -18.05% | 386 | 11,820 | 32.40% |
| AAPL230818P00140000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 3.19 | 2.90 | 3.40 | -0.58 | -15.38% | 707 | 4,562 | 31.94% |
| AAPL230915P00140000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 3.78 | 3.55 | 3.85 | -0.54 | -12.50% | 247 | 13,930 | 30.68% |
| AAPL231020P00140000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 4.55 | 4.45 | 5.10 | -0.51 | -10.08% | 296 | 3,129 | 31.56% |
| AAPL231117P00140000 | 2023-03-31 3:59PM EDT | 2023-11-17 | 5.21 | 4.45 | 5.30 | -0.63 | -10.79% | 15 | 227 | 30.11% |
| AAPL231215P00140000 | 2023-03-31 3:57PM EDT | 2023-12-15 | 5.72 | 5.60 | 5.80 | -0.62 | -9.78% | 282 | 7,910 | 29.67% |
| AAPL240119P00140000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 6.34 | 5.95 | 6.70 | -0.51 | -7.45% | 52 | 28,986 | 29.88% |
| AAPL240315P00140000 | 2023-03-31 12:03PM EDT | 2024-03-15 | 7.50 | 7.05 | 7.40 | -0.32 | -4.09% | 8 | 3,772 | 28.81% |
| AAPL240621P00140000 | 2023-03-31 3:29PM EDT | 2024-06-21 | 8.65 | 8.50 | 8.85 | -0.60 | -6.49% | 56 | 9,664 | 28.01% |
| AAPL240920P00140000 | 2023-03-31 11:43AM EDT | 2024-09-20 | 10.11 | 7.85 | 10.10 | -0.39 | -3.71% | 4 | 437 | 27.49% |
| AAPL241220P00140000 | 2023-03-31 9:45AM EDT | 2024-12-20 | 11.45 | 8.90 | 11.35 | -0.62 | -5.14% | 2 | 46 | 27.21% |
| AAPL250117P00140000 | 2023-03-31 3:44PM EDT | 2025-01-17 | 11.49 | 11.15 | 11.70 | -0.46 | -3.85% | 19 | 13,672 | 27.11% |
| AAPL250620P00140000 | 2023-03-28 10:34AM EDT | 2025-06-20 | 15.00 | 12.55 | 13.25 | 0.00 | - | 5 | 267 | 26.32% |
| AAPL251219P00140000 | 2023-03-31 3:34PM EDT | 2025-12-19 | 14.60 | 14.25 | 14.95 | -0.85 | -5.50% | 35 | 101 | 25.67% |
