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8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 50.00 | 124.80 | 131.00 | 132.00 | 0.00 | - | 1 | 6 | 148.73% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 60.00 | 112.38 | 120.60 | 121.95 | 0.00 | - | 1 | 15 | 118.36% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 65.00 | 107.30 | 115.80 | 117.00 | 0.00 | - | 1 | 8 | 116.02% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 70.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 75.00 | 100.11 | 105.75 | 107.40 | 0.00 | - | 2 | 93 | 106.74% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 80.00 | 94.22 | 99.30 | 99.80 | 0.00 | - | 7 | 86 | 0.00% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 85.00 | 87.70 | 96.00 | 97.85 | 0.00 | - | 2 | 102 | 100.98% |
| AAPL230818C00090000 | 2023-06-07 12:42PM EDT | 90.00 | 89.35 | 91.35 | 92.30 | 0.00 | - | 1 | 146 | 92.24% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 95.00 | 78.40 | 86.40 | 87.35 | 0.00 | - | 1 | 23 | 86.87% |
| AAPL230818C00100000 | 2023-06-07 2:35PM EDT | 100.00 | 78.75 | 81.50 | 82.25 | 0.00 | - | 1 | 134 | 80.81% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230818C00110000 | 2023-06-07 2:50PM EDT | 110.00 | 68.95 | 71.60 | 72.50 | 0.00 | - | 2 | 346 | 72.17% |
| AAPL230818C00115000 | 2023-06-07 12:42PM EDT | 115.00 | 64.70 | 66.65 | 67.55 | 0.00 | - | 1 | 708 | 67.38% |
| AAPL230818C00120000 | 2023-06-01 12:01PM EDT | 120.00 | 61.15 | 61.75 | 62.60 | 0.00 | - | 1 | 622 | 62.99% |
| AAPL230818C00125000 | 2023-06-09 10:23AM EDT | 125.00 | 58.20 | 56.85 | 57.65 | -1.65 | -2.76% | 1 | 172 | 58.66% |
| AAPL230818C00130000 | 2023-06-07 11:27AM EDT | 130.00 | 50.51 | 51.95 | 52.65 | 0.00 | - | 1 | 457 | 54.10% |
| AAPL230818C00135000 | 2023-06-09 2:14PM EDT | 135.00 | 48.45 | 47.10 | 47.75 | +3.90 | +8.75% | 23 | 1,282 | 50.29% |
| AAPL230818C00140000 | 2023-06-08 2:49PM EDT | 140.00 | 41.55 | 42.25 | 42.90 | 0.00 | - | 5 | 1,031 | 49.10% |
| AAPL230818C00145000 | 2023-06-09 12:05PM EDT | 145.00 | 38.05 | 37.35 | 38.10 | +0.74 | +1.98% | 30 | 1,403 | 45.37% |
| AAPL230818C00150000 | 2023-06-09 1:58PM EDT | 150.00 | 33.95 | 32.60 | 33.40 | +1.24 | +3.79% | 49 | 5,015 | 42.09% |
| AAPL230818C00155000 | 2023-06-09 12:44PM EDT | 155.00 | 28.55 | 27.90 | 28.95 | +0.55 | +1.96% | 26 | 6,994 | 39.80% |
| AAPL230818C00160000 | 2023-06-09 3:27PM EDT | 160.00 | 24.00 | 23.40 | 24.10 | +0.55 | +2.35% | 610 | 7,873 | 35.12% |
| AAPL230818C00165000 | 2023-06-09 3:39PM EDT | 165.00 | 19.64 | 19.00 | 19.50 | +0.59 | +3.10% | 103 | 9,835 | 31.32% |
| AAPL230818C00170000 | 2023-06-09 3:56PM EDT | 170.00 | 15.04 | 15.05 | 15.25 | +0.03 | +0.20% | 435 | 19,669 | 28.38% |
| AAPL230818C00175000 | 2023-06-09 3:47PM EDT | 175.00 | 11.40 | 11.20 | 11.60 | +0.15 | +1.33% | 816 | 22,460 | 26.64% |
| AAPL230818C00180000 | 2023-06-09 3:58PM EDT | 180.00 | 8.00 | 7.90 | 8.25 | 0.00 | - | 1,364 | 21,467 | 24.62% |
| AAPL230818C00185000 | 2023-06-09 3:49PM EDT | 185.00 | 5.35 | 5.30 | 5.45 | 0.00 | - | 1,965 | 17,211 | 22.82% |
| AAPL230818C00190000 | 2023-06-09 3:58PM EDT | 190.00 | 3.25 | 3.20 | 3.30 | +0.05 | +1.56% | 2,188 | 29,771 | 21.30% |
| AAPL230818C00195000 | 2023-06-09 3:58PM EDT | 195.00 | 1.83 | 1.80 | 1.95 | -0.02 | -1.08% | 2,987 | 16,320 | 20.66% |
| AAPL230818C00200000 | 2023-06-09 3:57PM EDT | 200.00 | 0.98 | 0.98 | 1.03 | -0.03 | -2.97% | 1,232 | 12,716 | 19.87% |
| AAPL230818C00205000 | 2023-06-09 3:59PM EDT | 205.00 | 0.54 | 0.54 | 0.57 | -0.03 | -5.26% | 295 | 4,476 | 19.86% |
| AAPL230818C00210000 | 2023-06-09 3:58PM EDT | 210.00 | 0.31 | 0.31 | 0.34 | -0.02 | -6.06% | 334 | 25,428 | 20.34% |
| AAPL230818C00215000 | 2023-06-09 3:56PM EDT | 215.00 | 0.19 | 0.21 | 0.22 | -0.01 | -5.00% | 144 | 5,688 | 21.09% |
| AAPL230818C00220000 | 2023-06-09 3:31PM EDT | 220.00 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 106 | 6,029 | 22.17% |
| AAPL230818C00225000 | 2023-06-09 3:21PM EDT | 225.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 194 | 4,278 | 23.29% |
| AAPL230818C00230000 | 2023-06-09 3:23PM EDT | 230.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 50 | 2,573 | 24.61% |
| AAPL230818C00235000 | 2023-06-09 3:24PM EDT | 235.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 51 | 1,638 | 25.68% |
| AAPL230818C00240000 | 2023-06-09 1:45PM EDT | 240.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 21 | 745 | 27.44% |
| AAPL230818C00245000 | 2023-06-09 3:15PM EDT | 245.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 35 | 834 | 27.64% |
| AAPL230818C00250000 | 2023-06-09 10:56AM EDT | 250.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 709 | 29.20% |
| AAPL230818C00255000 | 2023-06-09 1:47PM EDT | 255.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 82 | 283 | 30.08% |
| AAPL230818C00260000 | 2023-06-09 9:45AM EDT | 260.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 329 | 31.45% |
認沽盤範圍2023年8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-05-31 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 2,104 | 90.63% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 826 | 82.81% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,677 | 78.13% |
| AAPL230818P00065000 | 2023-06-08 11:44AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 71.88% |
| AAPL230818P00070000 | 2023-06-08 3:27PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 359 | 72.66% |
| AAPL230818P00075000 | 2023-06-08 12:43PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 295 | 65.63% |
| AAPL230818P00080000 | 2023-06-07 3:12PM EDT | 80.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 1,421 | 66.41% |
| AAPL230818P00085000 | 2023-06-05 9:38AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 545 | 60.16% |
| AAPL230818P00090000 | 2023-06-05 12:57PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 522 | 58.98% |
| AAPL230818P00095000 | 2023-06-06 12:05PM EDT | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 799 | 53.91% |
| AAPL230818P00100000 | 2023-06-09 1:09PM EDT | 100.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,623 | 53.32% |
| AAPL230818P00105000 | 2023-06-09 11:32AM EDT | 105.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 6 | 2,631 | 50.59% |
| AAPL230818P00110000 | 2023-06-09 3:54PM EDT | 110.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 243 | 1,768 | 48.05% |
| AAPL230818P00115000 | 2023-06-08 2:01PM EDT | 115.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 18 | 2,690 | 45.31% |
| AAPL230818P00120000 | 2023-06-09 3:49PM EDT | 120.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 3 | 3,373 | 42.87% |
| AAPL230818P00125000 | 2023-06-09 1:37PM EDT | 125.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 14 | 3,461 | 40.53% |
| AAPL230818P00130000 | 2023-06-09 1:30PM EDT | 130.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 227 | 7,607 | 37.89% |
| AAPL230818P00135000 | 2023-06-09 3:40PM EDT | 135.00 | 0.27 | 0.24 | 0.27 | -0.04 | -12.90% | 65 | 10,407 | 35.30% |
| AAPL230818P00140000 | 2023-06-09 3:40PM EDT | 140.00 | 0.36 | 0.35 | 0.37 | -0.03 | -7.69% | 29 | 13,647 | 33.37% |
| AAPL230818P00145000 | 2023-06-09 3:56PM EDT | 145.00 | 0.47 | 0.46 | 0.49 | -0.06 | -11.32% | 121 | 4,645 | 31.23% |
| AAPL230818P00150000 | 2023-06-09 3:55PM EDT | 150.00 | 0.66 | 0.63 | 0.66 | -0.04 | -5.71% | 152 | 13,068 | 29.16% |
| AAPL230818P00155000 | 2023-06-09 3:54PM EDT | 155.00 | 0.89 | 0.89 | 0.93 | -0.09 | -9.18% | 179 | 13,252 | 27.38% |
| AAPL230818P00160000 | 2023-06-09 3:54PM EDT | 160.00 | 1.31 | 1.28 | 1.32 | -0.08 | -5.76% | 615 | 20,560 | 25.65% |
| AAPL230818P00165000 | 2023-06-09 3:55PM EDT | 165.00 | 1.87 | 1.82 | 1.89 | -0.13 | -6.50% | 558 | 10,310 | 23.98% |
| AAPL230818P00170000 | 2023-06-09 3:59PM EDT | 170.00 | 2.70 | 2.67 | 2.78 | -0.16 | -5.59% | 1,056 | 19,369 | 22.60% |
| AAPL230818P00175000 | 2023-06-09 3:59PM EDT | 175.00 | 3.90 | 3.85 | 3.95 | -0.22 | -5.34% | 1,146 | 10,861 | 20.92% |
| AAPL230818P00180000 | 2023-06-09 3:59PM EDT | 180.00 | 5.55 | 5.50 | 5.60 | -0.30 | -5.13% | 1,944 | 11,811 | 19.26% |
| AAPL230818P00185000 | 2023-06-09 3:59PM EDT | 185.00 | 7.80 | 7.70 | 7.90 | -0.30 | -3.70% | 1,020 | 2,635 | 17.69% |
| AAPL230818P00190000 | 2023-06-09 2:37PM EDT | 190.00 | 10.25 | 10.60 | 10.90 | -1.10 | -9.69% | 299 | 794 | 15.97% |
| AAPL230818P00195000 | 2023-06-08 12:25PM EDT | 195.00 | 15.55 | 13.85 | 16.50 | 0.00 | - | 23 | 232 | 22.79% |
| AAPL230818P00200000 | 2023-06-09 3:43PM EDT | 200.00 | 18.90 | 18.40 | 19.50 | -0.80 | -4.06% | 42 | 23 | 16.04% |
| AAPL230818P00205000 | 2023-06-06 10:47AM EDT | 205.00 | 25.91 | 23.35 | 24.50 | 0.00 | - | 1 | 0 | 18.95% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.05 | 28.50 | 29.80 | 0.00 | - | 2 | 0 | 24.32% |
| AAPL230818P00220000 | 2023-06-05 11:50AM EDT | 220.00 | 35.98 | 38.60 | 39.65 | 0.00 | - | 3 | 1 | 28.37% |
| AAPL230818P00225000 | 2023-06-01 9:39AM EDT | 225.00 | 47.75 | 42.90 | 44.95 | 0.00 | - | - | 0 | 33.64% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 89.00 | 91.45 | 0.00 | - | - | 0 | 116.76% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 152.06% |
