認購期權範圍2023年3月31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 |
---|
AAPL230331C00150000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 10.50 | 10.50 | 10.80 | +0.70 | +7.14% | 771 | 3,788 | 41.41% |
AAPL230406C00150000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 10.90 | 10.95 | 11.25 | +0.53 | +5.11% | 158 | 1,791 | 37.04% |
AAPL230414C00150000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 11.71 | 11.65 | 11.95 | +1.18 | +11.21% | 119 | 1,036 | 35.91% |
AAPL230421C00150000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 12.29 | 12.20 | 12.50 | +0.84 | +7.34% | 1,857 | 44,170 | 35.27% |
AAPL230428C00150000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 12.85 | 12.65 | 13.25 | +1.30 | +11.26% | 40 | 1,757 | 36.33% |
AAPL230519C00150000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 14.50 | 14.55 | 15.00 | +0.69 | +5.00% | 230 | 22,264 | 36.99% |
AAPL230616C00150000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 16.17 | 16.35 | 16.60 | +0.62 | +3.99% | 468 | 35,524 | 36.10% |
AAPL230721C00150000 | 2023-03-24 3:45PM EDT | 2023-07-21 | 17.85 | 17.90 | 18.45 | +0.85 | +5.00% | 35 | 5,630 | 35.93% |
AAPL230818C00150000 | 2023-03-24 3:47PM EDT | 2023-08-18 | 19.33 | 19.55 | 19.75 | +0.63 | +3.37% | 12 | 3,958 | 35.81% |
AAPL230915C00150000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 20.68 | 20.60 | 21.00 | +0.77 | +3.87% | 26 | 12,683 | 35.88% |
AAPL231020C00150000 | 2023-03-24 11:13AM EDT | 2023-10-20 | 21.00 | 22.00 | 22.50 | -0.20 | -0.94% | 26 | 2,348 | 36.08% |
AAPL231117C00150000 | 2023-03-24 2:46PM EDT | 2023-11-17 | 23.06 | 23.10 | 23.75 | -0.29 | -1.24% | 2 | 75 | 36.49% |
AAPL231215C00150000 | 2023-03-24 3:59PM EDT | 2023-12-15 | 24.23 | 24.10 | 24.60 | +0.69 | +2.93% | 638 | 8,048 | 36.18% |
AAPL240119C00150000 | 2023-03-24 3:37PM EDT | 2024-01-19 | 25.20 | 25.35 | 25.70 | +0.48 | +1.94% | 109 | 33,301 | 36.04% |
AAPL240315C00150000 | 2023-03-24 2:16PM EDT | 2024-03-15 | 26.95 | 27.05 | 27.75 | +0.90 | +3.45% | 2 | 998 | 36.55% |
AAPL240621C00150000 | 2023-03-24 3:51PM EDT | 2024-06-21 | 30.00 | 29.90 | 30.65 | +0.62 | +2.11% | 95 | 15,515 | 36.72% |
AAPL240920C00150000 | 2023-03-24 11:04AM EDT | 2024-09-20 | 31.85 | 32.20 | 32.95 | +0.50 | +1.59% | 110 | 444 | 36.66% |
AAPL250117C00150000 | 2023-03-24 2:16PM EDT | 2025-01-17 | 35.15 | 34.90 | 36.05 | +0.25 | +0.72% | 23 | 8,303 | 37.08% |
AAPL250620C00150000 | 2023-03-23 3:52PM EDT | 2025-06-20 | 37.95 | 38.00 | 39.10 | 0.00 | - | 10 | 782 | 36.84% |
AAPL251219C00150000 | 2023-03-24 3:57PM EDT | 2025-12-19 | 42.10 | 41.25 | 42.50 | +0.55 | +1.32% | 71 | 692 | 36.81% |
認沽盤範圍2023年3月31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 |
---|
AAPL230331P00150000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.22 | 0.21 | 0.22 | -0.21 | -48.84% | 12,806 | 34,832 | 32.52% |
AAPL230406P00150000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.57 | 0.55 | 0.57 | -0.29 | -33.72% | 2,385 | 4,593 | 30.74% |
AAPL230414P00150000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 1.10 | 1.10 | 1.14 | -0.50 | -31.25% | 4,191 | 2,207 | 30.59% |
AAPL230421P00150000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.54 | 1.50 | 1.55 | -0.31 | -16.76% | 8,589 | 51,776 | 29.92% |
AAPL230428P00150000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 2.00 | 1.90 | 2.03 | -0.30 | -13.04% | 789 | 1,672 | 30.09% |
AAPL230519P00150000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 3.68 | 3.60 | 3.70 | -0.27 | -6.84% | 2,035 | 23,129 | 32.11% |
AAPL230616P00150000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 4.81 | 4.80 | 4.95 | -0.37 | -7.14% | 2,494 | 55,364 | 30.96% |
AAPL230721P00150000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 5.87 | 5.80 | 5.95 | -0.33 | -5.32% | 256 | 8,906 | 29.12% |
AAPL230818P00150000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 7.10 | 6.90 | 7.05 | -0.15 | -2.07% | 63 | 2,901 | 29.22% |
AAPL230915P00150000 | 2023-03-24 3:54PM EDT | 2023-09-15 | 7.80 | 7.65 | 7.80 | -0.15 | -1.89% | 36 | 13,802 | 28.65% |
AAPL231020P00150000 | 2023-03-24 2:45PM EDT | 2023-10-20 | 8.60 | 8.45 | 8.65 | -0.60 | -6.52% | 66 | 1,310 | 28.07% |
AAPL231117P00150000 | 2023-03-24 3:59PM EDT | 2023-11-17 | 9.40 | 9.10 | 9.55 | +0.51 | +5.74% | 329 | 83 | 28.27% |
AAPL231215P00150000 | 2023-03-24 3:38PM EDT | 2023-12-15 | 10.00 | 9.85 | 10.15 | +0.70 | +7.53% | 60 | 3,873 | 27.93% |
AAPL240119P00150000 | 2023-03-24 3:56PM EDT | 2024-01-19 | 10.75 | 10.60 | 10.80 | -0.15 | -1.38% | 592 | 31,016 | 27.47% |
AAPL240315P00150000 | 2023-03-24 10:13AM EDT | 2024-03-15 | 12.20 | 11.60 | 11.90 | +0.50 | +4.27% | 98 | 1,924 | 27.10% |
AAPL240621P00150000 | 2023-03-24 10:22AM EDT | 2024-06-21 | 14.16 | 12.95 | 13.50 | +1.04 | +7.93% | 11 | 6,439 | 26.41% |
AAPL240920P00150000 | 2023-03-23 12:09PM EDT | 2024-09-20 | 14.17 | 14.35 | 15.10 | 0.00 | - | 5 | 158 | 26.30% |
AAPL250117P00150000 | 2023-03-24 3:50PM EDT | 2025-01-17 | 16.48 | 16.00 | 16.75 | +0.68 | +4.30% | 11 | 8,125 | 25.88% |
AAPL250620P00150000 | 2023-03-22 12:39PM EDT | 2025-06-20 | 17.40 | 17.05 | 18.75 | 0.00 | - | 2 | 895 | 25.56% |
AAPL251219P00150000 | 2023-03-24 12:32PM EDT | 2025-12-19 | 20.50 | 19.55 | 20.70 | -0.10 | -0.49% | 2 | 1,495 | 25.09% |