拍板:140.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00140000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 30.10 | 28.70 | 30.30 | +3.30 | +12.31% | 198 | 32 | 74.22% |
| AAPL240510C00140000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 31.11 | 28.90 | 30.45 | +1.45 | +4.89% | 1 | 21 | 59.08% |
| AAPL240517C00140000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 30.20 | 29.25 | 30.10 | +1.38 | +4.79% | 9 | 455 | 57.20% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 31.69 | 29.45 | 30.20 | +5.79 | +22.36% | 10 | 3 | 51.03% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 32.56 | 30.55 | 30.95 | +2.56 | +8.53% | 3 | 3,165 | 42.76% |
| AAPL240719C00140000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 32.45 | 31.40 | 31.85 | +1.40 | +4.51% | 2 | 182 | 40.26% |
| AAPL240816C00140000 | 2024-04-26 12:35PM EDT | 2024-08-16 | 33.15 | 32.20 | 32.75 | +0.23 | +0.70% | 4 | 376 | 38.97% |
| AAPL240920C00140000 | 2024-04-26 2:22PM EDT | 2024-09-20 | 34.20 | 33.35 | 33.70 | +0.25 | +0.74% | 4 | 1,830 | 37.49% |
| AAPL241018C00140000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 34.49 | 34.35 | 34.65 | 0.00 | - | 1 | 90 | 37.38% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 35.25 | 35.60 | 0.00 | - | 4 | 98 | 37.39% |
| AAPL241220C00140000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 37.15 | 36.30 | 36.65 | +1.85 | +5.24% | 3 | 3,287 | 37.18% |
| AAPL250117C00140000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 38.03 | 37.25 | 37.55 | +0.89 | +2.40% | 23 | 8,853 | 37.27% |
| AAPL250321C00140000 | 2024-04-26 1:00PM EDT | 2025-03-21 | 39.75 | 38.90 | 39.30 | +0.45 | +1.15% | 1 | 294 | 37.09% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 42.02 | 41.45 | 42.05 | 0.00 | - | 3 | 1,011 | 37.64% |
| AAPL250919C00140000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 43.86 | 43.60 | 44.40 | 0.00 | - | 1 | 28 | 37.78% |
| AAPL251219C00140000 | 2024-04-26 11:48AM EDT | 2025-12-19 | 47.60 | 45.85 | 46.55 | +1.65 | +3.59% | 3 | 1,476 | 37.85% |
| AAPL260116C00140000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 48.06 | 46.55 | 47.35 | +1.61 | +3.47% | 1 | 855 | 38.10% |
| AAPL260618C00140000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 51.55 | 49.65 | 50.60 | +1.62 | +3.24% | 1 | 402 | 38.16% |
| AAPL261218C00140000 | 2024-04-26 2:39PM EDT | 2026-12-18 | 54.20 | 52.05 | 54.40 | +1.56 | +2.96% | 4 | 271 | 38.54% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00140000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 109 | 1,425 | 55.47% |
| AAPL240510P00140000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 84 | 353 | 46.88% |
| AAPL240517P00140000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 76 | 3,518 | 40.38% |
| AAPL240524P00140000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 1 | 679 | 36.82% |
| AAPL240531P00140000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 2 | 254 | 33.50% |
| AAPL240621P00140000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.50 | +0.01 | +2.08% | 320 | 30,718 | 31.40% |
| AAPL240719P00140000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.76 | 0.75 | 0.78 | +0.02 | +2.70% | 119 | 4,470 | 28.43% |
| AAPL240816P00140000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.26 | 0.00 | - | 140 | 7,450 | 27.94% |
| AAPL240920P00140000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 1.59 | 1.56 | 1.62 | +0.01 | +0.63% | 79 | 14,802 | 26.26% |
| AAPL241018P00140000 | 2024-04-26 11:00AM EDT | 2024-10-18 | 1.75 | 1.92 | 2.01 | -0.20 | -10.26% | 2 | 3,976 | 25.76% |
| AAPL241115P00140000 | 2024-04-26 12:01PM EDT | 2024-11-15 | 2.35 | 2.46 | 2.52 | -0.28 | -10.65% | 1 | 681 | 25.81% |
| AAPL241220P00140000 | 2024-04-26 1:48PM EDT | 2024-12-20 | 2.83 | 2.86 | 2.96 | -0.09 | -3.08% | 4 | 5,513 | 25.25% |
| AAPL250117P00140000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.30 | -0.05 | -1.59% | 191 | 16,985 | 24.87% |
| AAPL250321P00140000 | 2024-04-26 2:17PM EDT | 2025-03-21 | 3.95 | 3.95 | 4.05 | -0.20 | -4.82% | 56 | 1,192 | 24.24% |
| AAPL250620P00140000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 5.07 | 5.10 | 5.25 | -0.23 | -4.34% | 1 | 3,679 | 23.94% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 6.10 | 6.30 | 0.00 | - | 8 | 662 | 23.59% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 2025-12-19 | 7.48 | 7.05 | 7.25 | 0.00 | - | 2 | 2,481 | 23.25% |
| AAPL260116P00140000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 7.35 | 7.30 | 7.50 | 0.00 | - | 5 | 2,330 | 23.11% |
| AAPL260618P00140000 | 2024-04-24 12:41PM EDT | 2026-06-18 | 8.85 | 8.65 | 8.90 | 0.00 | - | 17 | 1,465 | 22.61% |
| AAPL261218P00140000 | 2024-04-26 1:49PM EDT | 2026-12-18 | 10.00 | 9.70 | 10.75 | +0.16 | +1.63% | 2 | 700 | 22.55% |
