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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00180000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,772 | 0 | 12.50% |
AAPL240405C00180000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16,635 | 0 | 6.25% |
AAPL240412C00180000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,746 | 10,166 | 3.13% |
AAPL240419C00180000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16,690 | 0 | 3.13% |
AAPL240426C00180000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12,378 | 0 | 3.13% |
AAPL240503C00180000 | 2024-03-27 3:59PM EDT | 2024-05-03 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 3.13% |
AAPL240517C00180000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3,808 | 0 | 3.13% |
AAPL240621C00180000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1,485 | 27,760 | 1.56% |
AAPL240719C00180000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 1.56% |
AAPL240816C00180000 | 2024-03-27 3:51PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
AAPL240920C00180000 | 2024-03-27 3:46PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
AAPL241018C00180000 | 2024-03-27 3:44PM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 174 | 1,935 | 1.56% |
AAPL241115C00180000 | 2024-03-27 3:49PM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
AAPL241220C00180000 | 2024-03-27 3:50PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
AAPL250117C00180000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 323 | 21,577 | 0.78% |
AAPL250321C00180000 | 2024-03-27 3:51PM EDT | 2025-03-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
AAPL250620C00180000 | 2024-03-27 3:35PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
AAPL250919C00180000 | 2024-03-27 12:47PM EDT | 2025-09-19 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.78% |
AAPL251219C00180000 | 2024-03-27 12:05PM EDT | 2025-12-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 8,195 | 0.78% |
AAPL260116C00180000 | 2024-03-27 3:32PM EDT | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
AAPL260618C00180000 | 2024-03-27 3:47PM EDT | 2026-06-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,141 | 0.78% |
AAPL261218C00180000 | 2024-03-27 3:24PM EDT | 2026-12-18 | 33.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00180000 | 2024-03-27 3:57PM EDT | 2024-03-28 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
AAPL240405P00180000 | 2024-03-27 3:50PM EDT | 2024-04-05 | 6.80 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
AAPL240412P00180000 | 2024-03-27 3:53PM EDT | 2024-04-12 | 6.96 | 0.00 | 0.00 | 0.00 | - | 298 | 11,192 | 0.00% |
AAPL240419P00180000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 7.42 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
AAPL240426P00180000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 7.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
AAPL240503P00180000 | 2024-03-27 3:44PM EDT | 2024-05-03 | 8.57 | 0.00 | 0.00 | 0.00 | - | 118 | 341 | 0.00% |
AAPL240517P00180000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
AAPL240621P00180000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
AAPL240719P00180000 | 2024-03-27 3:40PM EDT | 2024-07-19 | 11.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL240816P00180000 | 2024-03-27 3:43PM EDT | 2024-08-16 | 11.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
AAPL240920P00180000 | 2024-03-27 11:44AM EDT | 2024-09-20 | 13.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
AAPL241018P00180000 | 2024-03-27 3:25PM EDT | 2024-10-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL241115P00180000 | 2024-03-27 10:33AM EDT | 2024-11-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 364 | 0.00% |
AAPL241220P00180000 | 2024-03-27 12:13PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 15,039 | 0.00% |
AAPL250117P00180000 | 2024-03-27 3:58PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 124 | 49,412 | 0.00% |
AAPL250321P00180000 | 2024-03-25 9:30AM EDT | 2025-03-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,389 | 0.00% |
AAPL250620P00180000 | 2024-03-27 2:22PM EDT | 2025-06-20 | 18.04 | 0.00 | 0.00 | 0.00 | - | 52 | 6,596 | 0.00% |
AAPL250919P00180000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 19.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL251219P00180000 | 2024-03-27 10:05AM EDT | 2025-12-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL260116P00180000 | 2024-03-27 3:20PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 160 | 3,155 | 0.00% |
AAPL260618P00180000 | 2024-03-27 3:24PM EDT | 2026-06-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 847 | 0.00% |
AAPL261218P00180000 | 2024-03-27 3:36PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |