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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 2024-04-19 | 101.60 | 100.85 | 102.45 | 0.00 | - | - | 1 | 160.74% |
AAPL240517C00070000 | 2024-02-26 10:34AM EDT | 2024-05-17 | 113.13 | 103.15 | 104.40 | 0.00 | - | 1 | 6 | 169.63% |
AAPL240621C00070000 | 2024-03-22 2:55PM EDT | 2024-06-21 | 103.80 | 100.35 | 104.10 | 0.00 | - | 8 | 858 | 102.73% |
AAPL240920C00070000 | 2024-03-25 3:09PM EDT | 2024-09-20 | 103.10 | 101.15 | 104.85 | 0.00 | - | 4 | 255 | 82.23% |
AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 69.48% |
AAPL250117C00070000 | 2024-03-28 11:51AM EDT | 2025-01-17 | 103.50 | 102.00 | 105.85 | +0.48 | +0.47% | 1 | 1,017 | 70.90% |
AAPL250620C00070000 | 2024-03-19 9:33AM EDT | 2025-06-20 | 106.73 | 103.00 | 106.80 | 0.00 | - | 1 | 325 | 62.71% |
AAPL250919C00070000 | 2024-03-04 2:08PM EDT | 2025-09-19 | 108.40 | 103.50 | 107.30 | 0.00 | - | 2 | 10 | 59.41% |
AAPL251219C00070000 | 2024-02-07 1:33PM EDT | 2025-12-19 | 122.68 | 103.40 | 106.35 | 0.00 | - | 490 | 916 | 52.78% |
AAPL260116C00070000 | 2024-03-28 9:48AM EDT | 2026-01-16 | 106.15 | 104.15 | 108.10 | -3.70 | -3.37% | 2 | 90 | 56.52% |
AAPL260618C00070000 | 2024-03-26 10:40AM EDT | 2026-06-18 | 106.16 | 105.00 | 108.90 | 0.00 | - | 5 | 13 | 53.55% |
AAPL261218C00070000 | 2024-03-26 11:17AM EDT | 2026-12-18 | 107.45 | 106.00 | 110.50 | 0.00 | - | 2 | 2 | 51.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00070000 | 2024-03-22 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 34 | 118.75% |
AAPL240517P00070000 | 2024-03-22 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 79.69% |
AAPL240621P00070000 | 2024-03-26 12:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,917 | 64.84% |
AAPL240920P00070000 | 2024-03-27 10:09AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 841 | 52.54% |
AAPL241018P00070000 | 2024-03-27 3:22PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.14 | 0.00 | - | 70 | 121 | 51.47% |
AAPL241115P00070000 | 2024-03-27 12:17PM EDT | 2024-11-15 | 0.08 | 0.01 | 0.16 | 0.00 | - | 54 | 322 | 49.12% |
AAPL241220P00070000 | 2024-03-25 11:58AM EDT | 2024-12-20 | 0.13 | 0.07 | 0.15 | 0.00 | - | 4 | 350 | 45.41% |
AAPL250117P00070000 | 2024-03-26 12:45PM EDT | 2025-01-17 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 1,227 | 43.16% |
AAPL250321P00070000 | 2024-02-12 2:13PM EDT | 2025-03-21 | 0.16 | 0.11 | 0.25 | 0.00 | - | - | 17 | 42.04% |
AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 0.31 | 0.14 | 0.33 | 0.00 | - | 2 | 980 | 39.09% |
AAPL250919P00070000 | 2024-03-25 12:09PM EDT | 2025-09-19 | 0.29 | 0.11 | 0.46 | 0.00 | - | 2 | 16 | 37.55% |
AAPL251219P00070000 | 2024-03-06 1:09PM EDT | 2025-12-19 | 0.48 | 0.26 | 0.55 | 0.00 | - | 10 | 786 | 35.77% |
AAPL260116P00070000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 31 | 34.45% |
AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.46 | 0.80 | 0.00 | - | 1 | 2 | 33.69% |