拍板:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00205000 | 2024-04-19 1:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 21,269 | 50.00% |
| AAPL240426C00205000 | 2024-04-18 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 604 | 51.56% |
| AAPL240503C00205000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 769 | 42.19% |
| AAPL240510C00205000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 46 | 823 | 36.91% |
| AAPL240517C00205000 | 2024-04-19 1:25PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 194 | 7,969 | 32.91% |
| AAPL240524C00205000 | 2024-04-19 10:54AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 2 | 458 | 31.64% |
| AAPL240531C00205000 | 2024-04-19 11:44AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 2 | 39 | 28.52% |
| AAPL240621C00205000 | 2024-04-19 1:43PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 298 | 23,710 | 27.00% |
| AAPL240719C00205000 | 2024-04-19 12:45PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.41 | -0.09 | -19.15% | 72 | 5,797 | 25.00% |
| AAPL240816C00205000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 0.78 | 0.75 | 0.79 | -0.13 | -14.29% | 34 | 6,303 | 25.11% |
| AAPL240920C00205000 | 2024-04-19 1:38PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.19 | -0.23 | -16.67% | 62 | 13,116 | 24.39% |
| AAPL241018C00205000 | 2024-04-19 12:31PM EDT | 2024-10-18 | 1.51 | 1.54 | 1.58 | -0.28 | -15.64% | 49 | 1,960 | 24.20% |
| AAPL241115C00205000 | 2024-04-19 1:53PM EDT | 2024-11-15 | 2.30 | 2.25 | 2.29 | -0.32 | -12.21% | 12 | 249 | 25.12% |
| AAPL241220C00205000 | 2024-04-19 1:55PM EDT | 2024-12-20 | 2.99 | 2.92 | 2.99 | -0.34 | -10.21% | 23 | 5,476 | 25.34% |
| AAPL250117C00205000 | 2024-04-19 1:50PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -0.45 | -11.25% | 161 | 15,486 | 25.60% |
| AAPL250321C00205000 | 2024-04-19 12:45PM EDT | 2025-03-21 | 5.10 | 5.05 | 5.25 | -0.54 | -9.57% | 22 | 7,387 | 26.62% |
| AAPL250620C00205000 | 2024-04-19 1:36PM EDT | 2025-06-20 | 7.45 | 7.45 | 7.60 | -0.55 | -6.88% | 98 | 6,149 | 27.65% |
| AAPL250919C00205000 | 2024-04-19 11:08AM EDT | 2025-09-19 | 9.76 | 9.80 | 9.95 | -0.49 | -4.78% | 3 | 417 | 28.51% |
| AAPL251219C00205000 | 2024-04-19 12:54PM EDT | 2025-12-19 | 12.15 | 12.10 | 12.25 | -0.67 | -5.23% | 12 | 1,080 | 29.25% |
| AAPL260116C00205000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 12.45 | 12.75 | 12.95 | -0.95 | -7.09% | 12 | 837 | 29.45% |
| AAPL260618C00205000 | 2024-04-19 1:56PM EDT | 2026-06-18 | 16.30 | 16.15 | 16.55 | -0.85 | -4.96% | 33 | 6,907 | 30.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00205000 | 2024-04-19 11:32AM EDT | 2024-04-19 | 39.91 | 39.45 | 40.05 | +8.16 | +25.70% | 1 | 1 | 193.75% |
| AAPL240426P00205000 | 2024-04-18 12:05PM EDT | 2024-04-26 | 37.14 | 39.55 | 40.00 | 0.00 | - | 3 | 3 | 70.61% |
| AAPL240517P00205000 | 2024-04-18 10:43AM EDT | 2024-05-17 | 36.85 | 39.50 | 39.85 | 0.00 | - | 4 | 8 | 39.75% |
| AAPL240621P00205000 | 2024-04-19 1:14PM EDT | 2024-06-21 | 39.91 | 39.40 | 40.25 | +2.01 | +5.30% | 1 | 299 | 32.59% |
| AAPL240719P00205000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 37.70 | 39.55 | 40.00 | 0.00 | - | 100 | 57 | 24.51% |
| AAPL240816P00205000 | 2024-04-10 3:42PM EDT | 2024-08-16 | 36.45 | 39.35 | 39.95 | 0.00 | - | 20 | 5 | 20.92% |
| AAPL240920P00205000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 36.90 | 39.55 | 40.10 | 0.00 | - | 3 | 3,210 | 19.81% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 39.65 | 40.15 | 0.00 | - | 1 | 1 | 18.62% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 39.20 | 40.20 | 0.00 | - | 1 | 0 | 17.68% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 39.50 | 40.25 | 0.00 | - | 1 | 1,197 | 16.68% |
| AAPL250117P00205000 | 2024-04-19 1:45PM EDT | 2025-01-17 | 40.10 | 39.35 | 40.35 | +9.50 | +31.05% | 7 | 3,362 | 16.32% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 39.75 | 40.95 | 0.00 | - | 1 | 20 | 17.04% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 2025-06-20 | 36.62 | 39.55 | 42.30 | 0.00 | - | 1 | 2,593 | 18.55% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 0.00% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 40.50 | 42.65 | 0.00 | - | 3 | 1,339 | 16.20% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 40.30 | 42.35 | 0.00 | - | 10 | 640 | 15.31% |
| AAPL260618P00205000 | 2024-04-15 3:21PM EDT | 2026-06-18 | 36.00 | 41.70 | 43.65 | 0.00 | - | 1 | 50 | 15.73% |
