拍板:195.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00195000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 23.17 | 22.95 | 24.30 | -0.35 | -1.49% | 395 | 9,341 | 58.89% |
| AAPL240809C00195000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 23.40 | 22.90 | 25.00 | -1.95 | -7.69% | 19 | 102 | 58.15% |
| AAPL240816C00195000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 23.68 | 23.75 | 24.75 | -1.66 | -6.55% | 69 | 24,627 | 45.39% |
| AAPL240823C00195000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 24.05 | 23.75 | 25.40 | -1.35 | -5.31% | 7 | 39 | 43.86% |
| AAPL240830C00195000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 24.50 | 24.55 | 25.60 | -2.65 | -9.76% | 7 | 35 | 40.42% |
| AAPL240920C00195000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 26.29 | 26.20 | 26.65 | -0.90 | -3.31% | 71 | 20,966 | 36.56% |
| AAPL241018C00195000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 28.00 | 27.70 | 28.35 | -0.41 | -1.44% | 1 | 3,721 | 35.42% |
| AAPL241115C00195000 | 2024-07-26 3:09PM EDT | 2024-11-15 | 29.75 | 29.50 | 30.20 | -2.00 | -6.30% | 24 | 0 | 35.58% |
| AAPL241220C00195000 | 2024-07-26 1:59PM EDT | 2024-12-20 | 30.80 | 31.10 | 31.65 | -0.65 | -2.07% | 14 | 9,956 | 34.28% |
| AAPL250117C00195000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 32.50 | 32.30 | 32.95 | -1.59 | -4.66% | 78 | 0 | 34.01% |
| AAPL250321C00195000 | 2024-07-26 3:54PM EDT | 2025-03-21 | 35.05 | 35.25 | 35.65 | -0.90 | -2.50% | 12 | 0 | 33.67% |
| AAPL250620C00195000 | 2024-07-26 3:33PM EDT | 2025-06-20 | 39.06 | 39.05 | 39.45 | -1.44 | -3.56% | 10 | 3,484 | 33.92% |
| AAPL250919C00195000 | 2024-07-25 10:27AM EDT | 2025-09-19 | 41.01 | 42.40 | 43.05 | 0.00 | - | 1 | 0 | 34.38% |
| AAPL251219C00195000 | 2024-07-26 3:06PM EDT | 2025-12-19 | 45.62 | 45.60 | 46.15 | -0.73 | -1.57% | 2 | 1,883 | 34.55% |
| AAPL260116C00195000 | 2024-07-26 3:46PM EDT | 2026-01-16 | 46.85 | 46.40 | 47.20 | -1.86 | -3.82% | 19 | 7,824 | 34.75% |
| AAPL260618C00195000 | 2024-07-24 1:44PM EDT | 2026-06-18 | 52.01 | 50.55 | 52.00 | 0.00 | - | 3 | 712 | 35.15% |
| AAPL261218C00195000 | 2024-07-26 12:34PM EDT | 2026-12-18 | 55.95 | 54.60 | 57.10 | -2.13 | -3.67% | 5 | 892 | 35.50% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00195000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.21 | 0.25 | -0.13 | -34.21% | 2,416 | 1,319 | 47.41% |
| AAPL240809P00195000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.45 | 0.41 | 0.50 | -0.10 | -18.18% | 225 | 0 | 38.87% |
| AAPL240816P00195000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.72 | 0.66 | 0.71 | -0.20 | -21.74% | 1,979 | 18,376 | 34.57% |
| AAPL240823P00195000 | 2024-07-26 1:29PM EDT | 2024-08-23 | 0.72 | 0.78 | 1.03 | -0.07 | -8.86% | 27 | 0 | 33.11% |
| AAPL240830P00195000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 1.11 | 0.97 | 1.24 | -0.14 | -11.20% | 38 | 265 | 31.28% |
| AAPL240906P00195000 | 2024-07-26 3:38PM EDT | 2024-09-06 | 1.40 | 1.04 | 1.40 | +0.36 | +34.62% | 131 | - | 29.64% |
| AAPL240920P00195000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 1.84 | 1.66 | 1.84 | -0.15 | -7.54% | 518 | 10,615 | 28.06% |
| AAPL241018P00195000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 2.55 | 2.46 | 2.60 | -0.05 | -1.92% | 124 | 5,233 | 25.95% |
| AAPL241115P00195000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 3.92 | 3.75 | 3.85 | -0.18 | -4.39% | 27 | 4,962 | 26.34% |
| AAPL241220P00195000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 4.70 | 4.45 | 4.60 | +0.27 | +6.09% | 3 | 5,991 | 24.88% |
| AAPL250117P00195000 | 2024-07-26 1:51PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.15 | -0.10 | -1.96% | 1,035 | 20,929 | 24.03% |
| AAPL250321P00195000 | 2024-07-26 3:12PM EDT | 2025-03-21 | 6.55 | 6.40 | 6.65 | -0.15 | -2.24% | 2 | 2,505 | 23.37% |
| AAPL250620P00195000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 8.75 | 8.35 | 8.65 | +0.25 | +2.94% | 63 | 3,369 | 22.87% |
| AAPL250919P00195000 | 2024-07-26 10:58AM EDT | 2025-09-19 | 10.50 | 10.05 | 10.45 | +0.90 | +9.37% | 1 | 393 | 22.56% |
| AAPL251219P00195000 | 2024-07-24 2:28PM EDT | 2025-12-19 | 12.05 | 11.65 | 12.00 | 0.00 | - | 288 | 3,105 | 22.22% |
| AAPL260116P00195000 | 2024-07-26 1:51PM EDT | 2026-01-16 | 12.20 | 11.80 | 12.30 | -0.98 | -7.44% | 2 | 1,156 | 21.97% |
| AAPL260618P00195000 | 2024-07-23 9:30AM EDT | 2026-06-18 | 13.15 | 13.90 | 14.60 | 0.00 | - | 20 | 302 | 21.61% |
| AAPL261218P00195000 | 2024-07-25 12:27PM EDT | 2026-12-18 | 16.91 | 15.65 | 17.15 | +0.91 | +5.69% | 2 | 606 | 21.38% |
