認購期權範圍2023年9月29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 |
---|
AAPL230929C00165000 | 2023-09-28 1:52PM EDT | 2023-09-29 | 5.80 | 5.80 | 6.00 | +0.15 | +2.65% | 963 | 1,954 | 43.99% |
AAPL231006C00165000 | 2023-09-28 1:50PM EDT | 2023-10-06 | 6.73 | 6.60 | 6.75 | +0.09 | +1.36% | 540 | 1,180 | 30.81% |
AAPL231013C00165000 | 2023-09-28 1:31PM EDT | 2023-10-13 | 7.55 | 7.40 | 7.50 | +0.15 | +2.03% | 60 | 987 | 29.54% |
AAPL231020C00165000 | 2023-09-28 1:45PM EDT | 2023-10-20 | 8.05 | 8.05 | 8.20 | +0.33 | +4.27% | 341 | 8,604 | 29.33% |
AAPL231027C00165000 | 2023-09-28 1:36PM EDT | 2023-10-27 | 8.90 | 8.70 | 8.95 | +0.20 | +2.30% | 256 | 339 | 29.96% |
AAPL231103C00165000 | 2023-09-28 1:40PM EDT | 2023-11-03 | 9.97 | 9.90 | 10.00 | +0.09 | +0.91% | 333 | 125 | 32.23% |
AAPL231117C00165000 | 2023-09-28 1:48PM EDT | 2023-11-17 | 10.80 | 10.70 | 10.80 | +0.10 | +0.93% | 268 | 6,385 | 30.80% |
AAPL231215C00165000 | 2023-09-28 1:00PM EDT | 2023-12-15 | 12.70 | 12.35 | 12.55 | +0.22 | +1.76% | 144 | 5,861 | 30.57% |
AAPL240119C00165000 | 2023-09-28 1:32PM EDT | 2024-01-19 | 14.42 | 14.35 | 14.40 | +0.32 | +2.27% | 81 | 17,656 | 30.52% |
AAPL240216C00165000 | 2023-09-28 11:50AM EDT | 2024-02-16 | 16.35 | 16.00 | 16.15 | +0.40 | +2.51% | 107 | 1,020 | 31.62% |
AAPL240315C00165000 | 2023-09-28 1:27PM EDT | 2024-03-15 | 17.60 | 17.30 | 17.50 | +0.10 | +0.57% | 48 | 3,016 | 31.91% |
AAPL240419C00165000 | 2023-09-28 11:37AM EDT | 2024-04-19 | 18.90 | 18.90 | 19.10 | -0.05 | -0.26% | 36 | 361 | 32.30% |
AAPL240621C00165000 | 2023-09-28 12:14PM EDT | 2024-06-21 | 22.35 | 21.65 | 22.00 | +0.85 | +3.95% | 155 | 4,567 | 33.39% |
AAPL240920C00165000 | 2023-09-28 9:30AM EDT | 2024-09-20 | 24.75 | 25.05 | 25.25 | -0.50 | -1.98% | 2 | 640 | 33.83% |
AAPL241220C00165000 | 2023-09-28 11:56AM EDT | 2024-12-20 | 28.93 | 28.35 | 28.65 | +0.56 | +1.97% | 16 | 295 | 34.89% |
AAPL250117C00165000 | 2023-09-28 11:54AM EDT | 2025-01-17 | 30.00 | 29.35 | 29.60 | +0.35 | +1.18% | 14 | 4,271 | 35.12% |
AAPL250620C00165000 | 2023-09-28 9:52AM EDT | 2025-06-20 | 33.15 | 33.70 | 34.05 | -0.19 | -0.57% | 16 | 926 | 35.73% |
AAPL251219C00165000 | 2023-09-28 10:44AM EDT | 2025-12-19 | 37.70 | 37.95 | 38.45 | -0.40 | -1.05% | 9 | 2,981 | 36.03% |
AAPL260116C00165000 | 2023-09-28 11:43AM EDT | 2026-01-16 | 38.82 | 38.45 | 39.10 | +0.57 | +1.49% | 3 | 70 | 36.09% |
認沽盤範圍2023年9月29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 |
---|
AAPL230929P00165000 | 2023-09-28 1:54PM EDT | 2023-09-29 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 69,519 | 26,723 | 29.30% |
AAPL231006P00165000 | 2023-09-28 1:56PM EDT | 2023-10-06 | 0.79 | 0.79 | 0.81 | -0.18 | -18.56% | 8,958 | 8,323 | 26.05% |
AAPL231013P00165000 | 2023-09-28 1:53PM EDT | 2023-10-13 | 1.40 | 1.40 | 1.41 | -0.25 | -15.15% | 1,869 | 4,172 | 25.07% |
AAPL231020P00165000 | 2023-09-28 1:54PM EDT | 2023-10-20 | 1.89 | 1.90 | 1.91 | -0.22 | -10.43% | 5,705 | 52,969 | 24.44% |
AAPL231027P00165000 | 2023-09-28 1:55PM EDT | 2023-10-27 | 2.36 | 2.32 | 2.34 | -0.24 | -9.23% | 613 | 4,003 | 23.95% |
AAPL231103P00165000 | 2023-09-28 1:54PM EDT | 2023-11-03 | 3.35 | 3.30 | 3.40 | -0.27 | -7.46% | 422 | 1,006 | 27.03% |
AAPL231117P00165000 | 2023-09-28 1:54PM EDT | 2023-11-17 | 4.05 | 4.00 | 4.05 | -0.29 | -6.68% | 1,502 | 19,756 | 25.81% |
AAPL231215P00165000 | 2023-09-28 1:42PM EDT | 2023-12-15 | 5.10 | 5.00 | 5.10 | -0.28 | -5.20% | 702 | 19,417 | 24.29% |
AAPL240119P00165000 | 2023-09-28 1:48PM EDT | 2024-01-19 | 6.06 | 6.00 | 6.10 | -0.39 | -6.05% | 271 | 35,012 | 23.00% |
AAPL240216P00165000 | 2023-09-28 1:42PM EDT | 2024-02-16 | 7.25 | 7.20 | 7.25 | -0.34 | -4.48% | 186 | 2,356 | 23.46% |
AAPL240315P00165000 | 2023-09-28 11:35AM EDT | 2024-03-15 | 7.70 | 7.90 | 8.00 | -0.60 | -7.23% | 24 | 8,543 | 23.12% |
AAPL240419P00165000 | 2023-09-28 12:25PM EDT | 2024-04-19 | 8.45 | 8.75 | 8.85 | -0.40 | -4.52% | 44 | 3,486 | 22.79% |
AAPL240621P00165000 | 2023-09-28 1:16PM EDT | 2024-06-21 | 10.05 | 10.30 | 10.40 | -0.68 | -6.34% | 9 | 12,339 | 22.70% |
AAPL240920P00165000 | 2023-09-28 11:37AM EDT | 2024-09-20 | 12.00 | 11.85 | 12.10 | -0.35 | -2.83% | 21 | 3,675 | 22.22% |
AAPL241220P00165000 | 2023-09-28 12:43PM EDT | 2024-12-20 | 13.24 | 13.50 | 13.70 | -0.75 | -5.36% | 22 | 1,050 | 22.04% |
AAPL250117P00165000 | 2023-09-28 1:17PM EDT | 2025-01-17 | 13.80 | 13.95 | 14.20 | -0.85 | -5.80% | 124 | 8,467 | 22.05% |
AAPL250620P00165000 | 2023-09-28 10:19AM EDT | 2025-06-20 | 16.59 | 16.00 | 16.20 | 0.00 | - | 3 | 1,773 | 21.49% |
AAPL251219P00165000 | 2023-09-27 12:22PM EDT | 2025-12-19 | 18.45 | 17.75 | 18.10 | 0.00 | - | 4 | 1,156 | 20.88% |
AAPL260116P00165000 | 2023-09-27 1:22PM EDT | 2026-01-16 | 18.50 | 17.05 | 19.40 | 0.00 | - | 17 | 33 | 21.83% |