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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00145000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 26.48 | 25.20 | 28.25 | -1.22 | -4.40% | 10 | 17 | 183.20% |
AAPL240405C00145000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 26.70 | 25.50 | 27.75 | +1.42 | +5.62% | 10 | 16 | 55.66% |
AAPL240412C00145000 | 2024-03-28 1:40PM EDT | 2024-04-12 | 26.48 | 26.95 | 27.65 | -0.97 | -3.53% | 1 | 12 | 59.72% |
AAPL240419C00145000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 27.68 | 25.25 | 28.85 | -1.08 | -3.76% | 185 | 767 | 68.58% |
AAPL240426C00145000 | 2024-03-28 10:10AM EDT | 2024-04-26 | 26.80 | 27.35 | 28.05 | -1.80 | -6.29% | 1 | 8 | 52.39% |
AAPL240503C00145000 | 2024-03-21 1:01PM EDT | 2024-05-03 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 2 | 59.11% |
AAPL240517C00145000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 28.53 | 25.70 | 30.00 | -1.02 | -3.45% | 152 | 676 | 53.44% |
AAPL240621C00145000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 29.69 | 27.05 | 30.60 | -0.51 | -1.69% | 1 | 4,014 | 43.90% |
AAPL240719C00145000 | 2024-03-28 10:47AM EDT | 2024-07-19 | 29.20 | 28.00 | 31.95 | -1.70 | -5.50% | 12 | 335 | 43.20% |
AAPL240816C00145000 | 2024-03-28 2:21PM EDT | 2024-08-16 | 31.08 | 31.25 | 31.45 | -0.93 | -2.91% | 35 | 215 | 37.06% |
AAPL240920C00145000 | 2024-03-28 12:55PM EDT | 2024-09-20 | 31.90 | 32.40 | 32.70 | -0.83 | -2.54% | 4 | 1,179 | 36.84% |
AAPL241018C00145000 | 2024-03-28 11:11AM EDT | 2024-10-18 | 32.25 | 33.30 | 33.50 | -1.95 | -5.70% | 2 | 92 | 36.32% |
AAPL241115C00145000 | 2024-03-25 2:29PM EDT | 2024-11-15 | 34.12 | 33.50 | 34.30 | 0.00 | - | 5 | 193 | 35.99% |
AAPL241220C00145000 | 2024-03-27 10:00AM EDT | 2024-12-20 | 36.00 | 35.35 | 35.60 | 0.00 | - | 1 | 222 | 36.41% |
AAPL250117C00145000 | 2024-03-28 2:40PM EDT | 2025-01-17 | 36.29 | 34.05 | 37.60 | -1.36 | -3.61% | 14 | 3,868 | 38.72% |
AAPL250321C00145000 | 2024-03-27 3:32PM EDT | 2025-03-21 | 37.25 | 37.20 | 38.25 | -1.75 | -4.49% | 11 | 155 | 36.33% |
AAPL250620C00145000 | 2024-03-28 2:43PM EDT | 2025-06-20 | 40.45 | 39.65 | 40.80 | -0.65 | -1.58% | 2 | 603 | 36.55% |
AAPL250919C00145000 | 2024-03-26 3:28PM EDT | 2025-09-19 | 42.02 | 41.60 | 44.50 | 0.00 | - | 1 | 38 | 38.65% |
AAPL251219C00145000 | 2024-03-28 3:21PM EDT | 2025-12-19 | 45.12 | 42.75 | 45.50 | +0.88 | +1.99% | 14 | 608 | 37.08% |
AAPL260116C00145000 | 2024-03-28 2:37PM EDT | 2026-01-16 | 45.50 | 44.35 | 47.30 | -0.30 | -0.66% | 5 | 143 | 38.61% |
AAPL260618C00145000 | 2024-03-28 1:19PM EDT | 2026-06-18 | 48.10 | 47.20 | 49.45 | -1.20 | -2.43% | 4 | 139 | 37.28% |
AAPL261218C00145000 | 2024-03-28 11:09AM EDT | 2026-12-18 | 51.63 | 49.00 | 53.50 | +0.30 | +0.58% | 2 | 19 | 37.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00145000 | 2024-03-26 11:08AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,153 | 112.50% |
AAPL240405P00145000 | 2024-03-28 12:55PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.03 | 0.00 | - | 130 | 1,038 | 44.53% |
AAPL240412P00145000 | 2024-03-28 2:51PM EDT | 2024-04-12 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 79 | 961 | 36.52% |
AAPL240419P00145000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 72 | 5,330 | 33.79% |
AAPL240426P00145000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 32 | 157 | 30.32% |
AAPL240503P00145000 | 2024-03-28 1:40PM EDT | 2024-05-03 | 0.29 | 0.26 | 0.31 | +0.03 | +11.54% | 32 | 164 | 31.52% |
AAPL240517P00145000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.44 | 0.43 | 0.48 | +0.04 | +10.00% | 161 | 5,696 | 29.44% |
AAPL240621P00145000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.95 | +0.07 | +8.43% | 133 | 12,089 | 26.77% |
AAPL240719P00145000 | 2024-03-28 1:42PM EDT | 2024-07-19 | 1.24 | 1.20 | 1.31 | +0.15 | +13.76% | 46 | 1,217 | 25.45% |
AAPL240816P00145000 | 2024-03-28 3:49PM EDT | 2024-08-16 | 1.75 | 1.71 | 1.76 | +0.07 | +4.17% | 6 | 3,705 | 24.98% |
AAPL240920P00145000 | 2024-03-28 1:45PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.22 | +0.07 | +3.29% | 10 | 18,731 | 24.17% |
AAPL241018P00145000 | 2024-03-28 3:32PM EDT | 2024-10-18 | 2.48 | 2.52 | 2.67 | -0.02 | -0.80% | 3 | 2,610 | 23.99% |
AAPL241115P00145000 | 2024-03-28 1:31PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.35 | -0.26 | -7.41% | 4 | 165 | 24.52% |
AAPL241220P00145000 | 2024-03-28 3:26PM EDT | 2024-12-20 | 3.57 | 3.65 | 3.80 | +0.05 | +1.42% | 32 | 2,737 | 24.06% |
AAPL250117P00145000 | 2024-03-28 2:16PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.20 | +0.26 | +6.95% | 7 | 15,730 | 23.87% |
AAPL250321P00145000 | 2024-03-28 10:23AM EDT | 2025-03-21 | 5.03 | 4.80 | 5.00 | +0.41 | +8.87% | 1 | 969 | 23.39% |
AAPL250620P00145000 | 2024-03-28 3:12PM EDT | 2025-06-20 | 6.04 | 6.05 | 6.45 | -0.26 | -4.13% | 2 | 3,979 | 23.53% |
AAPL250919P00145000 | 2024-03-28 12:03PM EDT | 2025-09-19 | 7.30 | 7.00 | 7.80 | +0.29 | +4.14% | 1 | 124 | 23.61% |
AAPL251219P00145000 | 2024-03-28 10:33AM EDT | 2025-12-19 | 8.52 | 8.00 | 8.70 | -0.08 | -0.93% | 1 | 1,393 | 23.14% |
AAPL260116P00145000 | 2024-03-26 1:02PM EDT | 2026-01-16 | 8.63 | 8.45 | 8.95 | 0.00 | - | 10 | 1,190 | 22.99% |
AAPL260618P00145000 | 2024-03-28 11:09AM EDT | 2026-06-18 | 10.26 | 9.50 | 10.30 | +0.26 | +2.60% | 3 | 504 | 22.38% |
AAPL261218P00145000 | 2024-03-28 2:59PM EDT | 2026-12-18 | 11.00 | 9.00 | 13.25 | -0.35 | -3.08% | 4 | 331 | 23.44% |