AAPL - Apple Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-06-01 10:05AM EDT | 50.00 | 128.25 | 128.75 | 130.15 | 0.00 | - | 2 | 20 | 191.80% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-05 11:29AM EDT | 60.00 | 125.00 | 119.05 | 120.80 | 0.00 | - | 1 | 2,540 | 154.49% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 114.50 | 115.45 | 0.00 | - | 1 | 405 | 146.58% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 173.05% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 103.75 | 104.45 | 0.00 | - | 1 | 72 | 0.00% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 154.54% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 94.15 | 95.70 | 0.00 | - | 7 | 707 | 108.59% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 89.65 | 90.60 | 0.00 | - | 10 | 1,072 | 108.15% |
| AAPL230721C00095000 | 2023-06-05 11:13AM EDT | 95.00 | 89.25 | 84.25 | 85.40 | 0.00 | - | 2 | 117 | 89.94% |
| AAPL230721C00100000 | 2023-06-07 3:32PM EDT | 100.00 | 78.70 | 79.70 | 80.05 | 0.00 | - | 2 | 211 | 85.35% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 74.80 | 75.00 | 0.00 | - | 5 | 84 | 79.93% |
| AAPL230721C00110000 | 2023-06-07 1:29PM EDT | 110.00 | 68.45 | 69.85 | 70.10 | 0.00 | - | 10 | 524 | 76.07% |
| AAPL230721C00115000 | 2023-06-07 2:12PM EDT | 115.00 | 63.70 | 64.85 | 65.10 | 0.00 | - | 54 | 389 | 70.07% |
| AAPL230721C00120000 | 2023-06-07 2:12PM EDT | 120.00 | 58.75 | 59.90 | 60.25 | 0.00 | - | 20 | 563 | 66.65% |
| AAPL230721C00125000 | 2023-06-08 10:56AM EDT | 125.00 | 55.00 | 54.95 | 55.15 | +1.56 | +2.92% | 5 | 1,392 | 60.33% |
| AAPL230721C00130000 | 2023-06-08 10:18AM EDT | 130.00 | 48.98 | 49.90 | 50.25 | +0.48 | +0.99% | 2 | 1,641 | 55.27% |
| AAPL230721C00135000 | 2023-06-07 3:41PM EDT | 135.00 | 43.73 | 45.05 | 45.25 | 0.00 | - | 182 | 2,674 | 51.15% |
| AAPL230721C00140000 | 2023-06-08 10:38AM EDT | 140.00 | 39.60 | 40.15 | 40.50 | +0.55 | +1.41% | 9 | 2,397 | 50.59% |
| AAPL230721C00145000 | 2023-06-08 10:59AM EDT | 145.00 | 35.18 | 35.25 | 35.65 | +1.08 | +3.17% | 2 | 4,029 | 46.56% |
| AAPL230721C00150000 | 2023-06-08 11:25AM EDT | 150.00 | 30.50 | 30.35 | 30.55 | +1.50 | +5.17% | 21 | 6,383 | 39.82% |
| AAPL230721C00155000 | 2023-06-08 10:35AM EDT | 155.00 | 24.99 | 25.50 | 25.65 | +0.84 | +3.48% | 4 | 10,515 | 35.16% |
| AAPL230721C00160000 | 2023-06-08 11:10AM EDT | 160.00 | 20.86 | 20.70 | 20.90 | +1.53 | +7.92% | 29 | 17,833 | 31.41% |
| AAPL230721C00165000 | 2023-06-08 11:03AM EDT | 165.00 | 16.15 | 16.05 | 16.30 | +1.20 | +8.03% | 127 | 16,067 | 28.00% |
| AAPL230721C00170000 | 2023-06-08 11:21AM EDT | 170.00 | 11.80 | 11.70 | 11.85 | +0.80 | +7.27% | 111 | 32,171 | 24.44% |
| AAPL230721C00175000 | 2023-06-08 11:29AM EDT | 175.00 | 7.90 | 7.95 | 8.05 | +0.60 | +8.22% | 369 | 65,305 | 22.40% |
| AAPL230721C00180000 | 2023-06-08 11:32AM EDT | 180.00 | 4.84 | 4.80 | 4.85 | +0.54 | +12.56% | 1,247 | 43,849 | 20.44% |
| AAPL230721C00185000 | 2023-06-08 11:30AM EDT | 185.00 | 2.52 | 2.50 | 2.52 | +0.30 | +13.51% | 2,195 | 38,391 | 18.90% |
| AAPL230721C00190000 | 2023-06-08 11:32AM EDT | 190.00 | 1.17 | 1.16 | 1.17 | +0.14 | +13.59% | 1,706 | 28,204 | 18.16% |
| AAPL230721C00195000 | 2023-06-08 11:32AM EDT | 195.00 | 0.51 | 0.50 | 0.52 | +0.03 | +6.25% | 1,126 | 24,334 | 18.13% |
| AAPL230721C00200000 | 2023-06-08 11:31AM EDT | 200.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 1,031 | 47,071 | 18.78% |
| AAPL230721C00205000 | 2023-06-08 10:42AM EDT | 205.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 233 | 7,126 | 19.92% |
| AAPL230721C00210000 | 2023-06-08 10:01AM EDT | 210.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 46 | 6,370 | 21.73% |
| AAPL230721C00215000 | 2023-06-08 11:14AM EDT | 215.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 44 | 3,096 | 23.63% |
| AAPL230721C00220000 | 2023-06-08 11:24AM EDT | 220.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 54 | 7,625 | 25.20% |
| AAPL230721C00225000 | 2023-06-07 10:09AM EDT | 225.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 42 | 1,391 | 26.95% |
| AAPL230721C00230000 | 2023-06-07 10:03AM EDT | 230.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 7 | 5,015 | 29.30% |
| AAPL230721C00235000 | 2023-06-07 12:53PM EDT | 235.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 509 | 30.66% |
| AAPL230721C00240000 | 2023-06-07 3:59PM EDT | 240.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 1,275 | 32.81% |
| AAPL230721C00245000 | 2023-06-08 11:18AM EDT | 245.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 304 | 34.77% |
| AAPL230721C00250000 | 2023-06-07 3:54PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 1,337 | 35.55% |
| AAPL230721C00260000 | 2023-06-07 2:56PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,368 | 39.45% |
| AAPL230721C00270000 | 2023-06-08 10:56AM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 1,288 | 41.02% |
| AAPL230721C00280000 | 2023-06-06 3:24PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 4,213 | 44.53% |
認沽盤範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,896 | 112.50% |
| AAPL230721P00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,322 | 103.13% |
| AAPL230721P00060000 | 2023-06-05 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,050 | 96.88% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,157 | 90.63% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,198 | 84.38% |
| AAPL230721P00075000 | 2023-06-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,882 | 78.13% |
| AAPL230721P00080000 | 2023-06-06 9:54AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,822 | 71.88% |
| AAPL230721P00085000 | 2023-06-08 11:13AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 604 | 67.19% |
| AAPL230721P00090000 | 2023-06-06 12:58PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 2,403 | 67.97% |
| AAPL230721P00095000 | 2023-06-08 9:35AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 2,293 | 63.28% |
| AAPL230721P00100000 | 2023-06-08 11:10AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 11,124 | 58.59% |
| AAPL230721P00105000 | 2023-06-07 11:03AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 5,274 | 56.25% |
| AAPL230721P00110000 | 2023-06-08 11:08AM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 120 | 7,246 | 53.71% |
| AAPL230721P00115000 | 2023-06-08 11:01AM EDT | 115.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 8,449 | 50.00% |
| AAPL230721P00120000 | 2023-06-08 10:29AM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 108 | 8,449 | 47.66% |
| AAPL230721P00125000 | 2023-06-07 3:29PM EDT | 125.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 34 | 14,120 | 43.36% |
| AAPL230721P00130000 | 2023-06-08 10:43AM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 6 | 24,598 | 41.21% |
| AAPL230721P00135000 | 2023-06-08 11:05AM EDT | 135.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 26 | 13,029 | 37.89% |
| AAPL230721P00140000 | 2023-06-08 11:24AM EDT | 140.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 38 | 13,184 | 34.47% |
| AAPL230721P00145000 | 2023-06-08 11:27AM EDT | 145.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 114 | 12,244 | 31.79% |
| AAPL230721P00150000 | 2023-06-08 11:24AM EDT | 150.00 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 634 | 45,452 | 29.10% |
| AAPL230721P00155000 | 2023-06-08 11:23AM EDT | 155.00 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 131 | 20,735 | 26.51% |
| AAPL230721P00160000 | 2023-06-08 11:30AM EDT | 160.00 | 0.55 | 0.53 | 0.55 | -0.13 | -19.12% | 3,409 | 44,581 | 24.12% |
| AAPL230721P00165000 | 2023-06-08 11:31AM EDT | 165.00 | 0.90 | 0.90 | 0.91 | -0.27 | -23.08% | 2,097 | 32,437 | 22.12% |
| AAPL230721P00170000 | 2023-06-08 11:32AM EDT | 170.00 | 1.54 | 1.54 | 1.56 | -0.39 | -20.21% | 1,278 | 31,979 | 20.35% |
| AAPL230721P00175000 | 2023-06-08 11:32AM EDT | 175.00 | 2.66 | 2.65 | 2.67 | -0.59 | -18.15% | 1,598 | 40,610 | 18.65% |
| AAPL230721P00180000 | 2023-06-08 11:29AM EDT | 180.00 | 4.55 | 4.50 | 4.55 | -0.80 | -14.95% | 1,287 | 11,711 | 17.29% |
| AAPL230721P00185000 | 2023-06-08 11:14AM EDT | 185.00 | 7.50 | 7.25 | 7.30 | -0.90 | -10.71% | 164 | 3,989 | 15.74% |
| AAPL230721P00190000 | 2023-06-08 11:18AM EDT | 190.00 | 11.30 | 11.05 | 11.20 | -1.20 | -9.60% | 198 | 4,115 | 15.31% |
| AAPL230721P00195000 | 2023-06-07 3:13PM EDT | 195.00 | 16.88 | 15.55 | 16.05 | 0.00 | - | 171 | 32 | 18.56% |
| AAPL230721P00200000 | 2023-06-08 9:45AM EDT | 200.00 | 21.95 | 20.45 | 20.85 | +0.30 | +1.39% | 4 | 26 | 20.36% |
| AAPL230721P00205000 | 2023-06-05 10:59AM EDT | 205.00 | 21.07 | 25.10 | 26.75 | 0.00 | - | 2 | 2 | 32.46% |
| AAPL230721P00210000 | 2023-06-05 11:12AM EDT | 210.00 | 26.00 | 29.85 | 30.95 | 0.00 | - | 10 | 0 | 28.57% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 34.80 | 36.45 | 0.00 | - | 1 | 1 | 37.50% |
| AAPL230721P00220000 | 2023-06-07 9:39AM EDT | 220.00 | 41.50 | 40.05 | 41.40 | +1.97 | +4.98% | 4 | 2 | 40.44% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 251.64% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 50.40 | 51.40 | 0.00 | - | 3 | 0 | 46.88% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 55.35 | 56.00 | 0.00 | - | 3 | 0 | 44.43% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 114.38% |
| AAPL230721P00245000 | 2023-06-02 10:04AM EDT | 245.00 | 65.00 | 65.05 | 66.20 | 0.00 | - | 1 | 0 | 52.95% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 103.74% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 103.11% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 179.32% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 251.00% |
