拍板:160.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00160000 | 2024-04-19 2:10PM EDT | 2024-04-19 | 5.45 | 5.50 | 5.70 | -1.65 | -23.24% | 4,348 | 39,704 | 59.08% |
| AAPL240426C00160000 | 2024-04-19 2:09PM EDT | 2024-04-26 | 6.25 | 6.25 | 6.35 | -1.50 | -19.35% | 813 | 715 | 31.93% |
| AAPL240503C00160000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 7.70 | 7.90 | 8.00 | -1.68 | -17.91% | 162 | 609 | 37.77% |
| AAPL240510C00160000 | 2024-04-19 1:53PM EDT | 2024-05-10 | 8.31 | 8.45 | 8.55 | -1.44 | -14.77% | 373 | 380 | 34.92% |
| AAPL240517C00160000 | 2024-04-19 1:51PM EDT | 2024-05-17 | 8.73 | 8.90 | 9.05 | -1.54 | -15.00% | 550 | 2,470 | 33.34% |
| AAPL240524C00160000 | 2024-04-19 1:43PM EDT | 2024-05-24 | 9.30 | 9.35 | 9.45 | -1.26 | -11.93% | 48 | 60 | 32.00% |
| AAPL240531C00160000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 9.05 | 9.70 | 9.80 | -1.81 | -16.67% | 20 | 36 | 30.93% |
| AAPL240621C00160000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 11.02 | 11.15 | 11.30 | -1.43 | -11.49% | 1,214 | 13,572 | 31.09% |
| AAPL240719C00160000 | 2024-04-19 1:15PM EDT | 2024-07-19 | 12.40 | 12.60 | 12.75 | -1.45 | -10.47% | 139 | 774 | 30.51% |
| AAPL240816C00160000 | 2024-04-19 1:15PM EDT | 2024-08-16 | 13.90 | 14.15 | 14.30 | -2.08 | -13.02% | 20 | 765 | 30.98% |
| AAPL240920C00160000 | 2024-04-19 1:10PM EDT | 2024-09-20 | 15.42 | 15.55 | 15.70 | -1.32 | -7.89% | 71 | 2,851 | 30.63% |
| AAPL241018C00160000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 16.58 | 16.80 | 17.00 | -1.22 | -6.85% | 36 | 199 | 31.07% |
| AAPL241115C00160000 | 2024-04-19 9:42AM EDT | 2024-11-15 | 18.55 | 18.20 | 18.30 | -0.67 | -3.49% | 3 | 410 | 31.61% |
| AAPL241220C00160000 | 2024-04-19 1:27PM EDT | 2024-12-20 | 19.30 | 19.50 | 19.75 | -1.52 | -7.30% | 25 | 1,199 | 32.04% |
| AAPL250117C00160000 | 2024-04-19 1:55PM EDT | 2025-01-17 | 20.65 | 20.70 | 20.85 | -1.15 | -5.28% | 112 | 11,991 | 32.35% |
| AAPL250321C00160000 | 2024-04-19 12:20PM EDT | 2025-03-21 | 22.06 | 22.95 | 23.10 | -1.91 | -7.97% | 16 | 704 | 32.84% |
| AAPL250620C00160000 | 2024-04-19 12:35PM EDT | 2025-06-20 | 25.88 | 26.00 | 26.20 | -0.82 | -3.07% | 910 | 2,840 | 33.63% |
| AAPL250919C00160000 | 2024-04-19 12:42PM EDT | 2025-09-19 | 28.00 | 28.70 | 28.95 | -2.30 | -7.59% | 10 | 84 | 34.18% |
| AAPL251219C00160000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 30.50 | 31.25 | 31.60 | -1.87 | -5.78% | 1 | 1,565 | 34.77% |
| AAPL260116C00160000 | 2024-04-19 1:51PM EDT | 2026-01-16 | 31.80 | 32.00 | 32.25 | -1.10 | -3.34% | 16 | 576 | 34.77% |
| AAPL260618C00160000 | 2024-04-19 1:40PM EDT | 2026-06-18 | 35.40 | 35.50 | 35.95 | -1.20 | -3.28% | 12 | 409 | 35.23% |
| AAPL261218C00160000 | 2024-04-19 1:02PM EDT | 2026-12-18 | 38.79 | 38.90 | 39.80 | -1.71 | -4.22% | 49 | 229 | 35.52% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00160000 | 2024-04-19 2:12PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10,773 | 57,543 | 30.08% |
| AAPL240426P00160000 | 2024-04-19 2:11PM EDT | 2024-04-26 | 0.59 | 0.58 | 0.59 | +0.08 | +16.00% | 9,354 | 10,265 | 24.17% |
| AAPL240503P00160000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 2.07 | 2.04 | 2.08 | +0.28 | +15.64% | 1,807 | 11,774 | 31.79% |
| AAPL240510P00160000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 2.64 | 2.50 | 2.53 | +0.46 | +21.10% | 902 | 2,871 | 29.41% |
| AAPL240517P00160000 | 2024-04-19 2:11PM EDT | 2024-05-17 | 2.94 | 2.91 | 2.94 | +0.38 | +14.84% | 3,469 | 27,428 | 28.06% |
| AAPL240524P00160000 | 2024-04-19 2:10PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.20 | +0.27 | +9.22% | 192 | 754 | 26.58% |
| AAPL240531P00160000 | 2024-04-19 1:56PM EDT | 2024-05-31 | 3.50 | 3.40 | 3.50 | +0.45 | +14.75% | 101 | 440 | 25.76% |
| AAPL240621P00160000 | 2024-04-19 2:11PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.50 | +0.30 | +7.23% | 1,050 | 38,117 | 25.01% |
| AAPL240719P00160000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 5.29 | 5.15 | 5.25 | +0.41 | +8.40% | 259 | 4,842 | 23.27% |
| AAPL240816P00160000 | 2024-04-19 2:08PM EDT | 2024-08-16 | 6.29 | 6.20 | 6.30 | +0.46 | +7.89% | 544 | 3,302 | 23.30% |
| AAPL240920P00160000 | 2024-04-19 1:46PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.10 | +0.60 | +9.09% | 183 | 13,993 | 22.45% |
| AAPL241018P00160000 | 2024-04-19 1:41PM EDT | 2024-10-18 | 7.85 | 7.60 | 7.70 | +0.70 | +9.79% | 101 | 2,480 | 22.00% |
| AAPL241115P00160000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.75 | 8.45 | 8.60 | +0.73 | +9.10% | 79 | 1,724 | 22.36% |
| AAPL241220P00160000 | 2024-04-19 1:52PM EDT | 2024-12-20 | 9.30 | 9.15 | 9.25 | +0.46 | +5.20% | 957 | 10,545 | 21.96% |
| AAPL250117P00160000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 9.75 | 9.60 | 9.75 | +0.60 | +6.56% | 1,454 | 25,114 | 21.71% |
| AAPL250321P00160000 | 2024-04-19 12:33PM EDT | 2025-03-21 | 11.45 | 10.85 | 11.00 | +1.23 | +12.04% | 30 | 2,302 | 21.62% |
| AAPL250620P00160000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 12.60 | 12.40 | 12.55 | +0.72 | +6.06% | 2,134 | 5,077 | 21.43% |
| AAPL250919P00160000 | 2024-04-19 11:50AM EDT | 2025-09-19 | 13.85 | 13.65 | 13.90 | +0.72 | +5.48% | 6 | 512 | 21.24% |
| AAPL251219P00160000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 15.21 | 14.90 | 15.20 | +0.86 | +5.99% | 200 | 7,408 | 21.17% |
| AAPL260116P00160000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 15.68 | 15.15 | 15.40 | +1.08 | +7.40% | 20 | 2,866 | 20.94% |
| AAPL260618P00160000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 17.10 | 16.65 | 16.80 | +0.92 | +5.69% | 121 | 7,820 | 20.30% |
| AAPL261218P00160000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 18.40 | 17.65 | 18.85 | +0.76 | +4.31% | 23 | 273 | 20.27% |
