拍板:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00160000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 5.20 | 4.75 | 5.45 | +1.65 | +46.48% | 6,205 | 11,222 | 28.71% |
| AAPL230414C00160000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 6.35 | 5.50 | 6.40 | +1.65 | +35.11% | 2,560 | 6,414 | 27.83% |
| AAPL230421C00160000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 6.35 | 6.40 | 7.00 | +0.95 | +17.59% | 4,428 | 60,233 | 26.98% |
| AAPL230428C00160000 | 2023-03-31 3:57PM EDT | 2023-04-28 | 7.85 | 7.30 | 8.00 | +1.65 | +26.61% | 550 | 3,591 | 29.43% |
| AAPL230505C00160000 | 2023-03-31 3:55PM EDT | 2023-05-05 | 9.06 | 8.80 | 9.50 | +1.56 | +20.80% | 194 | 453 | 34.24% |
| AAPL230519C00160000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 9.90 | 9.45 | 10.00 | +1.41 | +16.61% | 1,610 | 22,916 | 31.03% |
| AAPL230616C00160000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 11.85 | 11.35 | 11.85 | +1.45 | +13.94% | 6,138 | 46,458 | 31.11% |
| AAPL230721C00160000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 13.65 | 13.40 | 13.80 | +1.47 | +12.07% | 313 | 14,244 | 31.31% |
| AAPL230818C00160000 | 2023-03-31 3:57PM EDT | 2023-08-18 | 15.34 | 14.90 | 15.40 | +1.64 | +11.97% | 416 | 6,202 | 32.06% |
| AAPL230915C00160000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 16.65 | 16.15 | 16.75 | +1.50 | +9.90% | 153 | 12,405 | 32.37% |
| AAPL231020C00160000 | 2023-03-31 3:07PM EDT | 2023-10-20 | 17.96 | 17.50 | 18.40 | +1.31 | +7.87% | 401 | 5,804 | 32.91% |
| AAPL231117C00160000 | 2023-03-31 3:38PM EDT | 2023-11-17 | 19.20 | 19.25 | 19.85 | +1.27 | +7.08% | 8 | 1,441 | 33.70% |
| AAPL231215C00160000 | 2023-03-31 3:51PM EDT | 2023-12-15 | 20.53 | 20.00 | 20.80 | +1.43 | +7.49% | 111 | 8,696 | 33.59% |
| AAPL240119C00160000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 21.95 | 21.45 | 22.10 | +1.50 | +7.33% | 200 | 26,558 | 33.79% |
| AAPL240315C00160000 | 2023-03-31 3:54PM EDT | 2024-03-15 | 23.95 | 23.60 | 24.10 | +1.65 | +7.40% | 57 | 3,907 | 34.17% |
| AAPL240621C00160000 | 2023-03-31 3:57PM EDT | 2024-06-21 | 27.10 | 25.15 | 27.35 | +1.73 | +6.82% | 165 | 7,532 | 34.82% |
| AAPL240920C00160000 | 2023-03-31 2:06PM EDT | 2024-09-20 | 29.30 | 27.35 | 31.75 | +1.95 | +7.13% | 12 | 274 | 37.47% |
| AAPL241220C00160000 | 2023-03-31 1:20PM EDT | 2024-12-20 | 31.67 | 29.50 | 34.05 | +1.15 | +3.77% | 3 | 16 | 37.43% |
| AAPL250117C00160000 | 2023-03-31 3:41PM EDT | 2025-01-17 | 32.56 | 30.80 | 33.00 | +1.90 | +6.20% | 47 | 7,871 | 35.38% |
| AAPL250620C00160000 | 2023-03-31 3:01PM EDT | 2025-06-20 | 36.00 | 35.35 | 36.80 | +1.50 | +4.35% | 4 | 2,288 | 35.91% |
| AAPL251219C00160000 | 2023-03-31 3:45PM EDT | 2025-12-19 | 39.80 | 38.00 | 40.90 | +1.30 | +3.38% | 7 | 436 | 36.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406P00160000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.36 | 0.35 | 0.38 | -0.74 | -67.27% | 42,998 | 42,149 | 25.15% |
| AAPL230414P00160000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.15 | 1.10 | 1.19 | -0.91 | -44.17% | 3,744 | 3,221 | 24.78% |
| AAPL230421P00160000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.64 | 1.61 | 1.80 | -0.99 | -37.64% | 8,267 | 38,500 | 24.73% |
| AAPL230428P00160000 | 2023-03-31 3:57PM EDT | 2023-04-28 | 2.46 | 2.40 | 2.90 | -0.93 | -27.43% | 762 | 4,369 | 28.21% |
| AAPL230505P00160000 | 2023-03-31 3:47PM EDT | 2023-05-05 | 3.64 | 3.45 | 3.75 | -0.86 | -19.11% | 433 | 623 | 29.74% |
| AAPL230519P00160000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.25 | 4.25 | 4.35 | -1.10 | -20.56% | 2,398 | 12,138 | 27.71% |
| AAPL230616P00160000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 5.65 | 5.50 | 6.05 | -1.05 | -15.67% | 6,506 | 29,545 | 27.99% |
| AAPL230721P00160000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 6.78 | 6.65 | 7.35 | -1.07 | -13.63% | 597 | 4,708 | 26.90% |
| AAPL230818P00160000 | 2023-03-31 3:53PM EDT | 2023-08-18 | 8.30 | 7.20 | 8.50 | -0.87 | -9.49% | 911 | 1,946 | 26.98% |
| AAPL230915P00160000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 8.85 | 8.45 | 9.45 | -1.15 | -11.50% | 427 | 6,797 | 26.82% |
| AAPL231020P00160000 | 2023-03-31 3:53PM EDT | 2023-10-20 | 10.10 | 9.15 | 9.95 | -0.85 | -7.76% | 341 | 7,431 | 25.45% |
| AAPL231117P00160000 | 2023-03-31 12:51PM EDT | 2023-11-17 | 11.04 | 9.50 | 11.80 | -1.06 | -8.76% | 27 | 186 | 27.50% |
| AAPL231215P00160000 | 2023-03-31 3:52PM EDT | 2023-12-15 | 11.55 | 9.85 | 11.50 | -0.95 | -7.60% | 42 | 4,340 | 25.41% |
| AAPL240119P00160000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 12.00 | 12.00 | 12.20 | -1.07 | -8.19% | 369 | 24,279 | 25.07% |
| AAPL240315P00160000 | 2023-03-31 3:02PM EDT | 2024-03-15 | 13.20 | 12.90 | 13.40 | -1.30 | -8.97% | 122 | 1,365 | 24.89% |
| AAPL240621P00160000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 15.00 | 14.50 | 15.20 | -1.10 | -6.83% | 34 | 7,459 | 24.55% |
| AAPL240920P00160000 | 2023-03-30 11:20AM EDT | 2024-09-20 | 17.20 | 14.20 | 16.70 | 0.00 | - | 2 | 338 | 24.32% |
| AAPL241220P00160000 | 2023-03-31 1:36PM EDT | 2024-12-20 | 18.00 | 15.50 | 18.10 | -0.70 | -3.74% | 10 | 380 | 24.16% |
| AAPL250117P00160000 | 2023-03-31 3:27PM EDT | 2025-01-17 | 18.25 | 17.50 | 18.50 | -0.95 | -4.95% | 10 | 5,855 | 24.11% |
| AAPL250620P00160000 | 2023-03-31 3:34PM EDT | 2025-06-20 | 19.81 | 19.50 | 20.65 | -1.24 | -5.89% | 22 | 457 | 23.98% |
| AAPL251219P00160000 | 2023-03-31 3:12PM EDT | 2025-12-19 | 21.80 | 21.20 | 22.25 | -1.10 | -4.80% | 34 | 180 | 23.20% |
