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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00095000 | 2024-03-25 3:59PM EDT | 2024-04-19 | 76.65 | 74.95 | 78.60 | 0.00 | - | 296 | 189 | 118.85% |
AAPL240517C00095000 | 2024-01-24 12:52PM EDT | 2024-05-17 | 102.08 | 88.05 | 89.50 | 0.00 | - | 2 | 1 | 210.36% |
AAPL240621C00095000 | 2024-03-18 10:17AM EDT | 2024-06-21 | 83.08 | 75.75 | 79.50 | 0.00 | - | 1 | 2,024 | 77.39% |
AAPL240719C00095000 | 2024-03-21 12:52PM EDT | 2024-07-19 | 78.58 | 76.20 | 79.90 | 0.00 | - | 1 | 25 | 72.02% |
AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 76.50 | 80.25 | 0.00 | - | 1 | 2 | 67.43% |
AAPL240920C00095000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 80.92 | 76.90 | 80.65 | 0.00 | - | 1 | 81 | 63.33% |
AAPL241018C00095000 | 2024-03-07 4:38PM EDT | 2024-10-18 | 77.58 | 77.30 | 81.05 | 0.00 | - | - | 5 | 61.38% |
AAPL241115C00095000 | 2024-03-06 4:43PM EDT | 2024-11-15 | 77.53 | 77.50 | 81.40 | 0.00 | - | 2 | 2 | 59.11% |
AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 79.60 | 80.60 | 0.00 | - | 20 | 169 | 58.32% |
AAPL250117C00095000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 78.91 | 78.65 | 82.25 | 0.00 | - | 1 | 2,674 | 57.04% |
AAPL250321C00095000 | 2024-03-01 4:07PM EDT | 2025-03-21 | 89.30 | 79.00 | 82.90 | 0.00 | - | 1 | 8 | 53.72% |
AAPL250620C00095000 | 2024-03-22 12:11PM EDT | 2025-06-20 | 83.35 | 80.00 | 83.90 | 0.00 | - | 2 | 3,837 | 51.23% |
AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 81.00 | 84.85 | 0.00 | - | 1 | 6 | 54.51% |
AAPL251219C00095000 | 2024-03-14 9:43AM EDT | 2025-12-19 | 85.13 | 82.00 | 85.85 | 0.00 | - | 2 | 58 | 52.74% |
AAPL260116C00095000 | 2024-03-21 10:11AM EDT | 2026-01-16 | 88.00 | 82.30 | 86.20 | 0.00 | - | 2 | 55 | 52.38% |
AAPL260618C00095000 | 2024-03-22 2:09PM EDT | 2026-06-18 | 86.86 | 83.70 | 87.65 | 0.00 | - | 2 | 86 | 50.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00095000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,177 | 75.00% |
AAPL240517P00095000 | 2024-03-26 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 309 | 53.13% |
AAPL240621P00095000 | 2024-03-26 12:32PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 1,819 | 49.02% |
AAPL240719P00095000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.00 | -0.03 | -27.27% | 2 | 97 | 25.00% |
AAPL240816P00095000 | 2024-03-25 10:30AM EDT | 2024-08-16 | 0.15 | 0.08 | 0.16 | 0.00 | - | 2 | 33 | 42.97% |
AAPL240920P00095000 | 2024-03-26 12:23PM EDT | 2024-09-20 | 0.19 | 0.13 | 0.19 | 0.00 | - | 1 | 651 | 39.40% |
AAPL241018P00095000 | 2024-03-15 9:36AM EDT | 2024-10-18 | 0.30 | 0.11 | 0.26 | 0.00 | - | 1 | 15 | 38.31% |
AAPL241115P00095000 | 2024-03-25 11:45AM EDT | 2024-11-15 | 0.31 | 0.18 | 0.38 | 0.00 | - | 4 | 206 | 38.14% |
AAPL241220P00095000 | 2024-03-26 12:12PM EDT | 2024-12-20 | 0.33 | 0.29 | 0.37 | 0.00 | - | 5 | 387 | 35.40% |
AAPL250117P00095000 | 2024-03-25 11:25AM EDT | 2025-01-17 | 0.45 | 0.36 | 0.42 | 0.00 | - | 1 | 5,620 | 34.38% |
AAPL250321P00095000 | 2024-03-22 1:43PM EDT | 2025-03-21 | 0.61 | 0.44 | 0.60 | 0.00 | - | 1 | 39 | 33.23% |
AAPL250620P00095000 | 2024-03-22 1:07PM EDT | 2025-06-20 | 0.77 | 0.68 | 0.83 | 0.00 | - | 1 | 813 | 31.54% |
AAPL250919P00095000 | 2024-02-08 12:29PM EDT | 2025-09-19 | 0.83 | 0.81 | 1.52 | 0.00 | - | 1 | 22 | 32.72% |
AAPL251219P00095000 | 2024-03-21 1:56PM EDT | 2025-12-19 | 1.40 | 1.19 | 1.46 | 0.00 | - | 5 | 1,110 | 29.99% |
AAPL260116P00095000 | 2024-03-27 12:51PM EDT | 2026-01-16 | 1.41 | 1.31 | 1.49 | 0.00 | - | 2 | 2,064 | 29.48% |
AAPL260618P00095000 | 2024-03-27 11:04AM EDT | 2026-06-18 | 1.90 | 1.64 | 2.05 | 0.00 | - | 1 | 130 | 28.67% |
AAPL261218P00095000 | 2024-03-28 3:56PM EDT | 2026-12-18 | 2.32 | 1.85 | 2.55 | -0.12 | -4.92% | 102 | 308 | 27.40% |