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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00150000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 22.10 | 20.50 | 22.75 | -1.43 | -6.08% | 79 | 125 | 80.86% |
AAPL240412C00150000 | 2024-03-28 11:39AM EDT | 2024-04-12 | 21.35 | 20.35 | 23.40 | -2.40 | -10.11% | 1 | 37 | 67.70% |
AAPL240419C00150000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 22.65 | 21.10 | 23.90 | -0.95 | -4.03% | 16 | 1,537 | 60.84% |
AAPL240426C00150000 | 2024-03-28 11:48AM EDT | 2024-04-26 | 21.90 | 21.10 | 24.30 | -2.08 | -8.67% | 4 | 180 | 56.24% |
AAPL240503C00150000 | 2024-03-28 1:04PM EDT | 2024-05-03 | 22.69 | 21.90 | 24.70 | -1.11 | -4.66% | 2 | 14 | 53.27% |
AAPL240517C00150000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 23.64 | 22.95 | 25.25 | -1.27 | -5.10% | 67 | 906 | 48.34% |
AAPL240621C00150000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 25.15 | 24.30 | 26.45 | -1.13 | -4.30% | 31 | 12,254 | 42.07% |
AAPL240719C00150000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 26.15 | 25.20 | 27.55 | -0.60 | -2.24% | 97 | 683 | 40.27% |
AAPL240816C00150000 | 2024-03-28 11:06AM EDT | 2024-08-16 | 26.15 | 26.45 | 26.90 | -0.55 | -2.06% | 2 | 633 | 34.06% |
AAPL240920C00150000 | 2024-03-28 11:02AM EDT | 2024-09-20 | 27.39 | 26.05 | 28.05 | -2.23 | -7.53% | 4 | 2,591 | 33.61% |
AAPL241018C00150000 | 2024-03-28 3:51PM EDT | 2024-10-18 | 29.50 | 28.40 | 29.25 | +1.50 | +5.36% | 4 | 34 | 34.15% |
AAPL241115C00150000 | 2024-03-28 3:14PM EDT | 2024-11-15 | 30.37 | 29.65 | 30.35 | +0.77 | +2.60% | 15 | 272 | 34.49% |
AAPL241220C00150000 | 2024-03-28 2:51PM EDT | 2024-12-20 | 31.45 | 29.50 | 33.00 | -0.55 | -1.72% | 26 | 20,900 | 37.57% |
AAPL250117C00150000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 32.50 | 32.00 | 34.15 | -1.00 | -2.99% | 38 | 13,243 | 37.94% |
AAPL250321C00150000 | 2024-03-28 10:34AM EDT | 2025-03-21 | 33.60 | 33.90 | 34.55 | -1.90 | -5.35% | 7 | 590 | 35.13% |
AAPL250620C00150000 | 2024-03-28 1:12PM EDT | 2025-06-20 | 36.53 | 36.10 | 37.25 | -0.97 | -2.59% | 38 | 1,410 | 35.50% |
AAPL250919C00150000 | 2024-03-28 10:11AM EDT | 2025-09-19 | 38.40 | 38.35 | 39.80 | -1.63 | -4.07% | 4 | 235 | 35.90% |
AAPL251219C00150000 | 2024-03-28 12:05PM EDT | 2025-12-19 | 40.95 | 41.05 | 43.35 | -1.55 | -3.65% | 12 | 2,583 | 37.72% |
AAPL260116C00150000 | 2024-03-28 10:26AM EDT | 2026-01-16 | 41.85 | 41.45 | 42.55 | -1.00 | -2.33% | 1 | 1,743 | 35.92% |
AAPL260618C00150000 | 2024-03-28 1:36PM EDT | 2026-06-18 | 44.94 | 44.25 | 45.85 | -1.66 | -3.56% | 4 | 435 | 36.05% |
AAPL261218C00150000 | 2024-03-28 3:21PM EDT | 2026-12-18 | 48.62 | 46.50 | 50.50 | -0.94 | -1.90% | 26 | 40 | 37.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00150000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,188 | 5,682 | 38.67% |
AAPL240412P00150000 | 2024-03-28 11:59AM EDT | 2024-04-12 | 0.08 | 0.06 | 0.09 | 0.00 | - | 16 | 743 | 32.91% |
AAPL240419P00150000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 88 | 10,650 | 29.98% |
AAPL240426P00150000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 235 | 1,159 | 27.69% |
AAPL240503P00150000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.47 | +0.03 | +7.50% | 213 | 1,116 | 29.18% |
AAPL240517P00150000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.72 | +0.08 | +13.33% | 700 | 28,276 | 27.52% |
AAPL240621P00150000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 1.32 | 1.32 | 1.41 | +0.16 | +13.79% | 238 | 21,572 | 25.65% |
AAPL240719P00150000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 1.72 | 1.74 | 1.80 | +0.18 | +11.69% | 400 | 3,240 | 24.12% |
AAPL240816P00150000 | 2024-03-28 3:43PM EDT | 2024-08-16 | 2.30 | 2.33 | 2.38 | +0.11 | +5.02% | 2,526 | 6,576 | 23.89% |
AAPL240920P00150000 | 2024-03-28 12:52PM EDT | 2024-09-20 | 2.99 | 2.87 | 2.94 | +0.31 | +11.57% | 240 | 19,495 | 23.22% |
AAPL241018P00150000 | 2024-03-28 3:00PM EDT | 2024-10-18 | 3.23 | 3.30 | 3.55 | -0.03 | -0.92% | 4 | 1,310 | 23.33% |
AAPL241115P00150000 | 2024-03-27 2:57PM EDT | 2024-11-15 | 3.90 | 4.00 | 4.20 | 0.00 | - | 3 | 605 | 23.56% |
AAPL241220P00150000 | 2024-03-28 1:55PM EDT | 2024-12-20 | 4.60 | 4.55 | 4.80 | +0.20 | +4.55% | 11 | 5,455 | 23.36% |
AAPL250117P00150000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 5.02 | 5.00 | 5.15 | +0.42 | +9.13% | 880 | 21,717 | 22.98% |
AAPL250321P00150000 | 2024-03-28 3:59PM EDT | 2025-03-21 | 6.05 | 5.85 | 6.25 | +0.25 | +4.31% | 898 | 3,786 | 22.98% |
AAPL250620P00150000 | 2024-03-28 10:41AM EDT | 2025-06-20 | 7.52 | 7.20 | 7.60 | +0.52 | +7.43% | 22 | 8,826 | 22.76% |
AAPL250919P00150000 | 2024-03-28 2:28PM EDT | 2025-09-19 | 8.40 | 8.20 | 9.05 | +0.15 | +1.82% | 3 | 710 | 22.89% |
AAPL251219P00150000 | 2024-03-28 3:05PM EDT | 2025-12-19 | 9.60 | 9.50 | 9.95 | +0.10 | +1.05% | 4 | 4,317 | 22.39% |
AAPL260116P00150000 | 2024-03-28 10:34AM EDT | 2026-01-16 | 10.00 | 9.80 | 10.20 | +0.25 | +2.56% | 4 | 8,054 | 22.23% |
AAPL260618P00150000 | 2024-03-28 2:56PM EDT | 2026-06-18 | 11.30 | 11.20 | 11.55 | 0.00 | - | 2 | 1,035 | 21.60% |
AAPL261218P00150000 | 2024-03-28 2:16PM EDT | 2026-12-18 | 12.66 | 10.50 | 13.00 | +0.11 | +0.88% | 4 | 668 | 21.03% |