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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00205000 | 2024-03-26 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,033 | 118.75% |
AAPL240405C00205000 | 2024-03-26 9:58AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 41.41% |
AAPL240412C00205000 | 2024-03-28 10:47AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,803 | 33.59% |
AAPL240419C00205000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 88 | 21,714 | 30.27% |
AAPL240426C00205000 | 2024-03-27 1:11PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.06 | 0.00 | - | 7 | 586 | 27.93% |
AAPL240503C00205000 | 2024-03-28 11:21AM EDT | 2024-05-03 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 2 | 81 | 28.03% |
AAPL240517C00205000 | 2024-03-28 11:57AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | -0.05 | -17.86% | 47 | 7,460 | 26.42% |
AAPL240621C00205000 | 2024-03-28 12:02PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.65 | -0.11 | -14.67% | 127 | 20,187 | 24.81% |
AAPL240719C00205000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 0.90 | 0.92 | 0.94 | -0.19 | -17.43% | 53 | 5,326 | 23.51% |
AAPL240816C00205000 | 2024-03-28 11:53AM EDT | 2024-08-16 | 1.49 | 1.48 | 1.52 | -0.23 | -13.37% | 314 | 5,177 | 23.95% |
AAPL240920C00205000 | 2024-03-28 11:16AM EDT | 2024-09-20 | 1.99 | 2.04 | 2.08 | -0.32 | -13.85% | 23 | 8,268 | 23.56% |
AAPL241018C00205000 | 2024-03-28 11:06AM EDT | 2024-10-18 | 2.55 | 2.53 | 2.61 | -0.36 | -12.37% | 69 | 1,649 | 23.57% |
AAPL241115C00205000 | 2024-03-27 3:25PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.55 | -0.40 | -10.39% | 5 | 233 | 24.64% |
AAPL241220C00205000 | 2024-03-28 11:15AM EDT | 2024-12-20 | 4.15 | 4.25 | 4.35 | -0.60 | -12.63% | 54 | 6,378 | 24.84% |
AAPL250117C00205000 | 2024-03-28 11:59AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.00 | -0.45 | -8.47% | 42 | 15,446 | 25.00% |
AAPL250321C00205000 | 2024-03-28 9:43AM EDT | 2025-03-21 | 6.51 | 6.60 | 6.75 | -0.46 | -6.60% | 15 | 7,342 | 25.86% |
AAPL250620C00205000 | 2024-03-28 9:51AM EDT | 2025-06-20 | 9.20 | 9.05 | 9.25 | -0.53 | -5.45% | 10 | 5,995 | 26.87% |
AAPL250919C00205000 | 2024-03-26 1:08PM EDT | 2025-09-19 | 11.55 | 11.30 | 11.65 | 0.00 | - | 4 | 364 | 27.66% |
AAPL251219C00205000 | 2024-03-27 11:13AM EDT | 2025-12-19 | 14.42 | 13.85 | 14.00 | 0.00 | - | 1 | 1,086 | 28.35% |
AAPL260116C00205000 | 2024-03-27 11:49AM EDT | 2026-01-16 | 14.40 | 14.50 | 14.70 | -0.65 | -4.32% | 1 | 743 | 28.54% |
AAPL260618C00205000 | 2024-03-28 10:55AM EDT | 2026-06-18 | 17.91 | 17.75 | 18.10 | -1.04 | -5.49% | 3 | 7,448 | 29.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 2024-03-28 | 32.55 | 33.60 | 34.05 | 0.00 | - | 2 | 3 | 142.97% |
AAPL240405P00205000 | 2024-03-20 2:07PM EDT | 2024-04-05 | 28.00 | 33.75 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240412P00205000 | 2024-03-26 3:25PM EDT | 2024-04-12 | 34.44 | 33.60 | 34.05 | 0.00 | - | 1 | 0 | 35.74% |
AAPL240419P00205000 | 2024-03-26 3:25PM EDT | 2024-04-19 | 34.46 | 33.75 | 34.05 | 0.00 | - | 1 | 1 | 29.88% |
AAPL240426P00205000 | 2024-03-26 3:25PM EDT | 2024-04-26 | 34.54 | 33.70 | 34.05 | 0.00 | - | 17 | 3 | 26.17% |
AAPL240517P00205000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 32.85 | 33.35 | 34.10 | 0.00 | - | 1 | 12 | 22.56% |
AAPL240621P00205000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 31.65 | 33.55 | 34.45 | 0.00 | - | 1,920 | 300 | 22.82% |
AAPL240719P00205000 | 2024-03-27 3:52PM EDT | 2024-07-19 | 31.65 | 33.70 | 34.20 | 0.00 | - | 160 | 58 | 16.99% |
AAPL240816P00205000 | 2024-01-31 1:37PM EDT | 2024-08-16 | 21.30 | 25.35 | 25.95 | 0.00 | - | 131 | 265 | 0.00% |
AAPL240920P00205000 | 2024-03-22 10:14AM EDT | 2024-09-20 | 33.70 | 33.65 | 34.15 | 0.00 | - | 1 | 3,457 | 13.04% |
AAPL241018P00205000 | 2024-03-08 11:17AM EDT | 2024-10-18 | 33.65 | 33.70 | 34.30 | 0.00 | - | 1 | 0 | 13.68% |
AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 33.50 | 34.35 | 0.00 | - | 1 | 2 | 13.23% |
AAPL241220P00205000 | 2024-03-26 1:50PM EDT | 2024-12-20 | 34.60 | 33.85 | 34.65 | 0.00 | - | 15 | 1,391 | 14.05% |
AAPL250117P00205000 | 2024-03-28 9:32AM EDT | 2025-01-17 | 33.70 | 33.80 | 34.60 | +0.73 | +2.21% | 5 | 3,427 | 13.14% |
AAPL250321P00205000 | 2024-03-21 3:58PM EDT | 2025-03-21 | 34.32 | 34.20 | 35.00 | 0.00 | - | 1 | 20 | 13.47% |
AAPL250620P00205000 | 2024-03-07 2:57PM EDT | 2025-06-20 | 35.70 | 35.05 | 35.50 | 0.00 | - | 4 | 2,593 | 13.42% |
AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 35.50 | 37.10 | 0.00 | - | 2 | 81 | 15.42% |
AAPL251219P00205000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 37.13 | 36.10 | 38.30 | 0.00 | - | 2 | 1,354 | 16.13% |
AAPL260116P00205000 | 2024-03-20 12:12PM EDT | 2026-01-16 | 33.15 | 36.30 | 37.35 | 0.00 | - | 23 | 640 | 14.36% |
AAPL260618P00205000 | 2024-03-22 2:09PM EDT | 2026-06-18 | 36.60 | 36.80 | 39.30 | 0.00 | - | 1 | 49 | 15.49% |