拍板:170.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.00 | 0.97 | 1.04 | +0.49 | +96.08% | 88,533 | 32,639 | 29.54% |
| AAPL240503C00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.58 | 3.50 | 3.60 | +1.08 | +43.20% | 19,118 | 23,853 | 38.34% |
| AAPL240510C00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.18 | 4.10 | 4.20 | +1.03 | +32.70% | 2,325 | 4,139 | 33.01% |
| AAPL240517C00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.61 | 4.55 | 4.65 | +1.06 | +29.86% | 4,436 | 27,322 | 30.20% |
| AAPL240524C00170000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 5.05 | 5.00 | 5.15 | +1.10 | +27.85% | 412 | 1,925 | 29.03% |
| AAPL240531C00170000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 5.40 | 5.35 | 5.45 | +1.08 | +25.00% | 720 | 1,209 | 27.53% |
| AAPL240621C00170000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.05 | +1.15 | +19.66% | 1,659 | 26,375 | 27.94% |
| AAPL240719C00170000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 8.35 | 8.25 | 8.40 | +1.15 | +15.97% | 494 | 6,768 | 27.07% |
| AAPL240816C00170000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 9.95 | 9.85 | 9.95 | +1.26 | +14.50% | 411 | 3,180 | 27.63% |
| AAPL240920C00170000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 11.10 | 11.30 | 11.45 | +1.00 | +9.90% | 142 | 6,500 | 27.65% |
| AAPL241018C00170000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 12.65 | 12.20 | 12.60 | +1.42 | +12.64% | 132 | 2,230 | 27.82% |
| AAPL241115C00170000 | 2024-04-24 12:43PM EDT | 2024-11-15 | 14.06 | 13.90 | 14.05 | +1.20 | +9.33% | 74 | 739 | 28.73% |
| AAPL241220C00170000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 15.40 | 15.25 | 15.45 | +1.26 | +8.91% | 257 | 7,723 | 29.12% |
| AAPL250117C00170000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 16.55 | 16.30 | 16.50 | +1.33 | +8.74% | 227 | 15,092 | 29.38% |
| AAPL250321C00170000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 18.80 | 18.55 | 18.85 | +1.40 | +8.05% | 20 | 2,140 | 30.12% |
| AAPL250620C00170000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 21.92 | 21.85 | 22.10 | +1.07 | +5.13% | 69 | 2,146 | 31.20% |
| AAPL250919C00170000 | 2024-04-24 12:18PM EDT | 2025-09-19 | 24.50 | 24.60 | 24.90 | +1.13 | +4.84% | 6 | 302 | 31.84% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 2025-12-19 | 26.85 | 27.05 | 27.70 | +0.75 | +2.87% | 5 | 7,523 | 32.63% |
| AAPL260116C00170000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 28.19 | 27.90 | 28.45 | +1.19 | +4.41% | 26 | 2,186 | 32.76% |
| AAPL260618C00170000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 31.85 | 31.70 | 32.25 | +0.97 | +3.14% | 220 | 2,671 | 33.32% |
| AAPL261218C00170000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 36.12 | 35.25 | 37.75 | +1.43 | +4.12% | 19 | 673 | 35.18% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.90 | 1.70 | 1.93 | -1.65 | -46.48% | 8,876 | 8,370 | 27.69% |
| AAPL240503P00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.15 | 4.15 | 4.30 | -1.15 | -21.70% | 4,799 | 5,470 | 35.69% |
| AAPL240510P00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.77 | 4.75 | 4.85 | -1.13 | -19.15% | 330 | 2,449 | 30.68% |
| AAPL240517P00170000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 5.10 | 5.15 | 5.25 | -1.10 | -17.74% | 1,148 | 21,282 | 27.95% |
| AAPL240524P00170000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 5.39 | 5.35 | 5.75 | -1.21 | -18.33% | 168 | 1,057 | 27.06% |
| AAPL240531P00170000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 5.55 | 5.55 | 5.75 | -1.15 | -17.16% | 95 | 424 | 24.37% |
| AAPL240621P00170000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 6.70 | 6.70 | 6.80 | -1.15 | -14.65% | 759 | 45,195 | 23.38% |
| AAPL240719P00170000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 7.55 | 7.40 | 7.55 | -0.90 | -10.65% | 208 | 7,930 | 21.49% |
| AAPL240816P00170000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 8.55 | 8.40 | 8.55 | -0.93 | -9.81% | 103 | 6,298 | 21.32% |
| AAPL240920P00170000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 9.09 | 9.15 | 9.25 | -1.35 | -12.93% | 89 | 18,625 | 20.28% |
| AAPL241018P00170000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 9.85 | 9.65 | 9.80 | -1.25 | -11.26% | 42 | 9,159 | 19.78% |
| AAPL241115P00170000 | 2024-04-24 3:51PM EDT | 2024-11-15 | 10.60 | 10.55 | 10.70 | -1.04 | -8.93% | 90 | 3,084 | 20.16% |
| AAPL241220P00170000 | 2024-04-24 2:41PM EDT | 2024-12-20 | 11.55 | 11.20 | 11.40 | -0.80 | -6.48% | 103 | 6,762 | 19.92% |
| AAPL250117P00170000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 11.83 | 11.65 | 11.85 | -0.87 | -6.85% | 33 | 43,280 | 19.63% |
| AAPL250321P00170000 | 2024-04-24 12:47PM EDT | 2025-03-21 | 13.37 | 12.85 | 13.05 | -0.68 | -4.84% | 31 | 9,732 | 19.54% |
| AAPL250620P00170000 | 2024-04-24 10:52AM EDT | 2025-06-20 | 15.07 | 14.40 | 14.70 | -0.68 | -4.32% | 305 | 6,851 | 19.59% |
| AAPL250919P00170000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 16.90 | 15.70 | 16.10 | 0.00 | - | 3 | 372 | 19.53% |
| AAPL251219P00170000 | 2024-04-24 12:23PM EDT | 2025-12-19 | 17.47 | 16.70 | 17.25 | -0.71 | -3.91% | 1 | 1,841 | 19.33% |
| AAPL260116P00170000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 17.22 | 16.90 | 17.65 | -1.38 | -7.42% | 4 | 2,863 | 19.35% |
| AAPL260618P00170000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 20.10 | 18.45 | 19.35 | 0.00 | - | 20 | 794 | 19.10% |
| AAPL261218P00170000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 22.05 | 20.25 | 21.55 | 0.00 | - | 100 | 482 | 19.22% |
