Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-02-06 3:19PM EST | 60.00 | 91.75 | 92.10 | 92.60 | -3.70 | -3.88% | 300 | 22,915 | 84.47% |
| AAPL230616C00065000 | 2023-02-06 3:07PM EST | 65.00 | 87.20 | 87.20 | 87.70 | +16.65 | +23.60% | 65 | 3,355 | 79.98% |
| AAPL230616C00070000 | 2023-02-01 10:31AM EST | 70.00 | 74.01 | 82.30 | 82.80 | 0.00 | - | 20 | 3,126 | 75.54% |
| AAPL230616C00075000 | 2023-02-03 3:31PM EST | 75.00 | 80.84 | 77.45 | 77.95 | 0.00 | - | 2 | 2,215 | 71.95% |
| AAPL230616C00080000 | 2023-02-06 10:28AM EST | 80.00 | 72.50 | 72.60 | 73.10 | -3.47 | -4.57% | 1 | 1,181 | 68.24% |
| AAPL230616C00085000 | 2023-01-31 3:13PM EST | 85.00 | 60.10 | 67.70 | 68.25 | 0.00 | - | 85 | 581 | 64.18% |
| AAPL230616C00090000 | 2023-02-03 11:45AM EST | 90.00 | 68.40 | 62.90 | 63.40 | 0.00 | - | 170 | 2,592 | 60.67% |
| AAPL230616C00095000 | 2023-02-02 1:29PM EST | 95.00 | 56.55 | 58.05 | 58.60 | 0.00 | - | 2 | 814 | 57.06% |
| AAPL230616C00100000 | 2023-02-06 10:18AM EST | 100.00 | 53.56 | 53.30 | 53.80 | -2.99 | -5.29% | 6 | 8,576 | 53.81% |
| AAPL230616C00105000 | 2023-02-03 1:01PM EST | 105.00 | 51.85 | 48.60 | 49.05 | 0.00 | - | 4 | 1,380 | 50.77% |
| AAPL230616C00110000 | 2023-02-06 12:36PM EST | 110.00 | 44.95 | 43.90 | 44.40 | -2.46 | -5.19% | 5 | 4,391 | 49.35% |
| AAPL230616C00115000 | 2023-02-06 1:57PM EST | 115.00 | 39.93 | 39.30 | 39.80 | -2.58 | -6.07% | 1 | 1,439 | 46.45% |
| AAPL230616C00120000 | 2023-02-06 1:57PM EST | 120.00 | 35.33 | 35.00 | 35.25 | -2.97 | -7.75% | 5 | 2,457 | 43.52% |
| AAPL230616C00125000 | 2023-02-06 3:43PM EST | 125.00 | 30.50 | 30.60 | 30.90 | -3.10 | -9.23% | 42 | 2,295 | 41.16% |
| AAPL230616C00130000 | 2023-02-06 3:14PM EST | 130.00 | 26.20 | 26.50 | 26.70 | -2.75 | -9.50% | 72 | 11,794 | 38.94% |
| AAPL230616C00135000 | 2023-02-06 3:45PM EST | 135.00 | 22.45 | 22.55 | 22.75 | -2.67 | -10.63% | 234 | 6,396 | 37.07% |
| AAPL230616C00140000 | 2023-02-06 3:36PM EST | 140.00 | 18.69 | 18.85 | 19.05 | -2.34 | -11.13% | 259 | 35,081 | 35.38% |
| AAPL230616C00145000 | 2023-02-06 3:58PM EST | 145.00 | 15.55 | 15.45 | 15.65 | -2.15 | -12.15% | 344 | 19,007 | 33.86% |
| AAPL230616C00150000 | 2023-02-06 3:59PM EST | 150.00 | 12.50 | 12.40 | 12.55 | -1.90 | -13.19% | 700 | 26,404 | 32.39% |
| AAPL230616C00155000 | 2023-02-06 3:58PM EST | 155.00 | 9.75 | 9.65 | 9.80 | -1.55 | -13.72% | 1,546 | 21,144 | 31.03% |
| AAPL230616C00160000 | 2023-02-06 3:55PM EST | 160.00 | 7.40 | 7.35 | 7.45 | -1.35 | -15.43% | 2,676 | 32,401 | 29.83% |
| AAPL230616C00165000 | 2023-02-06 3:52PM EST | 165.00 | 5.40 | 5.40 | 5.55 | -1.28 | -19.16% | 250 | 16,471 | 28.92% |
| AAPL230616C00170000 | 2023-02-06 3:59PM EST | 170.00 | 3.95 | 3.85 | 4.00 | -0.90 | -18.56% | 2,690 | 26,064 | 28.03% |
| AAPL230616C00175000 | 2023-02-06 3:56PM EST | 175.00 | 2.76 | 2.66 | 2.86 | -0.73 | -20.92% | 1,263 | 34,087 | 27.49% |
| AAPL230616C00180000 | 2023-02-06 3:55PM EST | 180.00 | 1.90 | 1.81 | 2.00 | -0.55 | -22.45% | 686 | 18,640 | 27.02% |
| AAPL230616C00185000 | 2023-02-06 3:55PM EST | 185.00 | 1.31 | 1.24 | 1.39 | -0.47 | -26.40% | 414 | 14,335 | 26.73% |
| AAPL230616C00190000 | 2023-02-06 3:19PM EST | 190.00 | 0.88 | 0.82 | 0.96 | -0.28 | -24.14% | 261 | 13,581 | 26.56% |
| AAPL230616C00195000 | 2023-02-06 3:30PM EST | 195.00 | 0.58 | 0.60 | 0.63 | -0.24 | -29.27% | 77 | 43,444 | 26.21% |
| AAPL230616C00200000 | 2023-02-06 3:38PM EST | 200.00 | 0.44 | 0.42 | 0.44 | -0.13 | -22.81% | 79 | 14,805 | 26.29% |
| AAPL230616C00210000 | 2023-02-06 3:51PM EST | 210.00 | 0.23 | 0.22 | 0.30 | -0.09 | -28.12% | 88 | 11,245 | 28.00% |
| AAPL230616C00220000 | 2023-02-06 3:08PM EST | 220.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 92 | 7,435 | 28.17% |
| AAPL230616C00230000 | 2023-02-06 2:05PM EST | 230.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 215 | 4,310 | 29.74% |
| AAPL230616C00240000 | 2023-02-06 10:26AM EST | 240.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 13 | 8,134 | 31.54% |
| AAPL230616C00250000 | 2023-02-06 9:50AM EST | 250.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1 | 14,463 | 32.91% |
| AAPL230616C00260000 | 2023-02-03 2:42PM EST | 260.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 44 | 6,289 | 34.57% |
| AAPL230616C00270000 | 2023-02-06 11:15AM EST | 270.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | 2,391 | 36.72% |
| AAPL230616C00280000 | 2023-02-03 3:24PM EST | 280.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 3,832 | 37.89% |
| AAPL230616C00290000 | 2023-02-06 10:44AM EST | 290.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 6 | 2,384 | 39.84% |
| AAPL230616C00300000 | 2023-02-06 3:54PM EST | 300.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 58 | 15,473 | 39.65% |
認沽盤範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-02-06 2:43PM EST | 60.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 30 | 55,339 | 61.33% |
| AAPL230616P00065000 | 2023-02-06 2:43PM EST | 65.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 1 | 8,601 | 57.42% |
| AAPL230616P00070000 | 2023-02-06 9:41AM EST | 70.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 33 | 13,732 | 55.86% |
| AAPL230616P00075000 | 2023-02-06 1:43PM EST | 75.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 187 | 6,961 | 52.73% |
| AAPL230616P00080000 | 2023-02-06 1:27PM EST | 80.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 14 | 7,305 | 50.34% |
| AAPL230616P00085000 | 2023-02-06 2:45PM EST | 85.00 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 1 | 2,979 | 48.15% |
| AAPL230616P00090000 | 2023-02-06 3:39PM EST | 90.00 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 45 | 20,863 | 45.85% |
| AAPL230616P00095000 | 2023-02-06 11:27AM EST | 95.00 | 0.41 | 0.43 | 0.46 | 0.00 | - | 37 | 11,599 | 43.73% |
| AAPL230616P00100000 | 2023-02-06 3:57PM EST | 100.00 | 0.57 | 0.57 | 0.59 | +0.05 | +9.62% | 4,779 | 33,782 | 41.53% |
| AAPL230616P00105000 | 2023-02-06 3:55PM EST | 105.00 | 0.75 | 0.68 | 0.83 | +0.07 | +10.29% | 41 | 14,600 | 40.21% |
| AAPL230616P00110000 | 2023-02-06 3:33PM EST | 110.00 | 1.02 | 0.98 | 1.01 | +0.11 | +12.09% | 1,097 | 26,450 | 37.70% |
| AAPL230616P00115000 | 2023-02-06 3:33PM EST | 115.00 | 1.37 | 1.30 | 1.33 | +0.22 | +19.13% | 100 | 26,161 | 35.99% |
| AAPL230616P00120000 | 2023-02-06 3:58PM EST | 120.00 | 1.77 | 1.66 | 1.77 | +0.23 | +14.94% | 365 | 21,888 | 34.45% |
| AAPL230616P00125000 | 2023-02-06 3:52PM EST | 125.00 | 2.34 | 2.24 | 2.42 | +0.34 | +17.00% | 313 | 13,777 | 33.36% |
| AAPL230616P00130000 | 2023-02-06 3:59PM EST | 130.00 | 3.10 | 3.05 | 3.15 | +0.41 | +15.24% | 1,636 | 90,364 | 31.83% |
| AAPL230616P00135000 | 2023-02-06 3:55PM EST | 135.00 | 4.05 | 4.00 | 4.10 | +0.55 | +15.71% | 966 | 39,003 | 30.41% |
| AAPL230616P00140000 | 2023-02-06 3:54PM EST | 140.00 | 5.30 | 5.25 | 5.35 | +0.70 | +15.22% | 1,073 | 40,112 | 29.19% |
| AAPL230616P00145000 | 2023-02-06 3:57PM EST | 145.00 | 6.85 | 6.80 | 6.90 | +0.92 | +15.51% | 762 | 23,399 | 27.97% |
| AAPL230616P00150000 | 2023-02-06 3:54PM EST | 150.00 | 8.75 | 8.70 | 8.80 | +1.10 | +14.38% | 2,597 | 24,999 | 26.77% |
| AAPL230616P00155000 | 2023-02-06 3:54PM EST | 155.00 | 11.00 | 10.95 | 11.10 | +1.25 | +12.82% | 1,089 | 12,529 | 25.61% |
| AAPL230616P00160000 | 2023-02-06 3:30PM EST | 160.00 | 14.15 | 13.60 | 13.75 | +1.93 | +15.79% | 386 | 11,917 | 24.24% |
| AAPL230616P00165000 | 2023-02-06 3:43PM EST | 165.00 | 17.10 | 16.70 | 16.95 | +2.10 | +14.00% | 9 | 5,766 | 23.20% |
| AAPL230616P00170000 | 2023-02-06 11:33AM EST | 170.00 | 19.70 | 20.15 | 20.80 | +1.42 | +7.77% | 12 | 6,138 | 22.98% |
| AAPL230616P00175000 | 2023-02-06 12:27PM EST | 175.00 | 23.87 | 24.15 | 24.80 | +3.47 | +17.01% | 8 | 1,241 | 22.06% |
| AAPL230616P00180000 | 2023-02-06 3:26PM EST | 180.00 | 29.50 | 28.50 | 29.20 | +3.35 | +12.81% | 45 | 979 | 21.63% |
| AAPL230616P00185000 | 2023-02-03 3:04PM EST | 185.00 | 31.23 | 33.20 | 33.90 | 0.00 | - | 2 | 95 | 21.97% |
| AAPL230616P00190000 | 2023-02-03 3:06PM EST | 190.00 | 35.95 | 38.05 | 38.75 | 0.00 | - | 2 | 102 | 22.85% |
| AAPL230616P00195000 | 2023-02-06 1:36PM EST | 195.00 | 43.39 | 43.05 | 43.75 | +3.14 | +7.80% | 1 | 31 | 24.88% |
| AAPL230616P00200000 | 2023-02-06 3:28PM EST | 200.00 | 49.09 | 48.05 | 48.70 | +5.24 | +11.95% | 1 | 43 | 26.27% |
| AAPL230616P00210000 | 2023-02-03 10:49AM EST | 210.00 | 53.77 | 58.05 | 58.70 | 0.00 | - | 18 | 18 | 29.88% |
| AAPL230616P00220000 | 2022-12-15 10:52AM EST | 220.00 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 98.77% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 59.42% |
| AAPL230616P00240000 | 2022-12-05 9:57AM EST | 240.00 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 127.94% |
| AAPL230616P00250000 | 2023-02-03 9:41AM EST | 250.00 | 99.30 | 98.05 | 98.60 | 0.00 | - | 1 | 1 | 40.48% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 96.63% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 128.16% |
| AAPL230616P00300000 | 2023-02-06 10:13AM EST | 300.00 | 147.96 | 148.00 | 148.60 | -2.05 | -1.37% | 2 | 0 | 52.17% |
