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9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 65.00 | 109.15 | 116.05 | 117.35 | 0.00 | - | 31 | 33 | 106.93% |
| AAPL230915C00070000 | 2023-06-07 10:47AM EDT | 70.00 | 109.80 | 110.60 | 112.50 | 0.00 | - | 5 | 6,131 | 95.95% |
| AAPL230915C00075000 | 2023-06-06 1:36PM EDT | 75.00 | 104.80 | 106.30 | 107.35 | 0.00 | - | 7 | 1,587 | 95.85% |
| AAPL230915C00080000 | 2023-06-02 1:13PM EDT | 80.00 | 102.90 | 101.35 | 102.35 | +1.34 | +1.32% | 3 | 639 | 89.99% |
| AAPL230915C00085000 | 2023-06-09 1:49PM EDT | 85.00 | 97.70 | 96.50 | 97.40 | +1.97 | +2.06% | 1 | 703 | 85.74% |
| AAPL230915C00090000 | 2023-06-09 12:51PM EDT | 90.00 | 92.56 | 91.55 | 92.45 | +3.09 | +3.45% | 1 | 1,371 | 80.79% |
| AAPL230915C00095000 | 2023-06-06 3:56PM EDT | 95.00 | 85.53 | 86.65 | 87.65 | 0.00 | - | 3 | 356 | 77.44% |
| AAPL230915C00100000 | 2023-06-09 1:46PM EDT | 100.00 | 83.10 | 81.70 | 82.70 | +2.11 | +2.61% | 6 | 3,602 | 72.73% |
| AAPL230915C00105000 | 2023-06-09 2:09PM EDT | 105.00 | 78.25 | 76.85 | 77.65 | +0.90 | +1.16% | 8 | 539 | 68.21% |
| AAPL230915C00110000 | 2023-06-07 9:57AM EDT | 110.00 | 73.20 | 71.95 | 72.85 | +1.30 | +1.81% | 2 | 1,031 | 64.87% |
| AAPL230915C00115000 | 2023-06-06 3:30PM EDT | 115.00 | 66.07 | 67.10 | 67.90 | 0.00 | - | 1 | 1,375 | 61.01% |
| AAPL230915C00120000 | 2023-06-08 3:56PM EDT | 120.00 | 62.55 | 62.15 | 63.05 | 0.00 | - | 2 | 4,932 | 57.18% |
| AAPL230915C00125000 | 2023-06-09 2:06PM EDT | 125.00 | 58.55 | 57.35 | 58.10 | +2.62 | +4.68% | 3 | 3,104 | 53.59% |
| AAPL230915C00130000 | 2023-06-07 10:28AM EDT | 130.00 | 51.10 | 52.45 | 53.35 | 0.00 | - | 17 | 2,359 | 50.33% |
| AAPL230915C00135000 | 2023-06-09 12:22PM EDT | 135.00 | 48.35 | 47.65 | 48.45 | +1.10 | +2.33% | 1 | 3,750 | 49.33% |
| AAPL230915C00140000 | 2023-06-09 3:27PM EDT | 140.00 | 43.68 | 42.85 | 43.70 | +3.12 | +7.69% | 4 | 4,511 | 46.13% |
| AAPL230915C00145000 | 2023-06-09 2:12PM EDT | 145.00 | 39.57 | 38.00 | 38.95 | +2.47 | +6.66% | 32 | 13,055 | 42.80% |
| AAPL230915C00150000 | 2023-06-09 3:50PM EDT | 150.00 | 34.00 | 33.50 | 34.40 | +1.58 | +4.87% | 16 | 12,648 | 40.23% |
| AAPL230915C00155000 | 2023-06-09 2:37PM EDT | 155.00 | 30.30 | 28.95 | 29.45 | +1.30 | +4.48% | 39 | 9,895 | 35.74% |
| AAPL230915C00160000 | 2023-06-09 3:24PM EDT | 160.00 | 25.35 | 24.55 | 25.00 | +0.80 | +3.26% | 34 | 14,853 | 33.10% |
| AAPL230915C00165000 | 2023-06-09 3:56PM EDT | 165.00 | 20.50 | 20.55 | 20.80 | +0.05 | +0.24% | 75 | 11,475 | 30.90% |
| AAPL230915C00170000 | 2023-06-09 3:57PM EDT | 170.00 | 16.60 | 16.55 | 16.95 | +0.05 | +0.30% | 160 | 25,155 | 29.19% |
| AAPL230915C00175000 | 2023-06-09 3:56PM EDT | 175.00 | 12.90 | 12.80 | 13.10 | 0.00 | - | 262 | 23,625 | 26.75% |
| AAPL230915C00180000 | 2023-06-09 3:51PM EDT | 180.00 | 9.75 | 9.65 | 9.80 | +0.15 | +1.56% | 470 | 35,953 | 24.97% |
| AAPL230915C00185000 | 2023-06-09 3:56PM EDT | 185.00 | 6.75 | 6.80 | 6.95 | -0.15 | -2.17% | 1,776 | 22,665 | 23.33% |
| AAPL230915C00190000 | 2023-06-09 3:54PM EDT | 190.00 | 4.50 | 4.50 | 4.65 | -0.06 | -1.32% | 1,090 | 31,202 | 21.94% |
| AAPL230915C00195000 | 2023-06-09 3:56PM EDT | 195.00 | 2.82 | 2.71 | 2.91 | -0.08 | -2.76% | 351 | 17,036 | 20.75% |
| AAPL230915C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 1.73 | 1.65 | 1.83 | -0.02 | -1.14% | 2,477 | 20,463 | 20.31% |
| AAPL230915C00205000 | 2023-06-09 3:58PM EDT | 205.00 | 0.97 | 0.95 | 1.02 | -0.03 | -3.00% | 311 | 7,030 | 19.52% |
| AAPL230915C00210000 | 2023-06-09 3:57PM EDT | 210.00 | 0.57 | 0.55 | 0.59 | -0.01 | -1.72% | 1,890 | 11,924 | 19.32% |
| AAPL230915C00220000 | 2023-06-09 3:50PM EDT | 220.00 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 342 | 5,365 | 20.17% |
| AAPL230915C00230000 | 2023-06-09 3:53PM EDT | 230.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 191 | 3,914 | 21.80% |
| AAPL230915C00240000 | 2023-06-09 2:31PM EDT | 240.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 247 | 7,266 | 23.24% |
| AAPL230915C00250000 | 2023-06-09 2:34PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 31 | 3,198 | 25.68% |
| AAPL230915C00260000 | 2023-06-08 1:21PM EDT | 260.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 3,017 | 27.83% |
| AAPL230915C00270000 | 2023-06-08 11:10AM EDT | 270.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,506 | 29.69% |
| AAPL230915C00280000 | 2023-06-09 11:31AM EDT | 280.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 1,131 | 31.25% |
| AAPL230915C00290000 | 2023-06-06 1:43PM EDT | 290.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,429 | 33.59% |
| AAPL230915C00300000 | 2023-06-09 10:12AM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 12,150 | 34.57% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-06-07 12:07PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 637 | 67.97% |
| AAPL230915P00070000 | 2023-06-09 9:30AM EDT | 70.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 8,410 | 65.63% |
| AAPL230915P00075000 | 2023-06-09 10:40AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 4,821 | 60.16% |
| AAPL230915P00080000 | 2023-06-09 2:51PM EDT | 80.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 15 | 1,783 | 58.59% |
| AAPL230915P00085000 | 2023-06-09 9:48AM EDT | 85.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 19 | 2,710 | 53.91% |
| AAPL230915P00090000 | 2023-06-09 3:01PM EDT | 90.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 3,423 | 52.34% |
| AAPL230915P00095000 | 2023-06-07 11:42AM EDT | 95.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 2,851 | 50.00% |
| AAPL230915P00100000 | 2023-06-09 3:42PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 20 | 24,996 | 47.66% |
| AAPL230915P00105000 | 2023-06-09 3:29PM EDT | 105.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 5 | 10,384 | 49.02% |
| AAPL230915P00110000 | 2023-06-09 3:52PM EDT | 110.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 2,571 | 3,961 | 43.07% |
| AAPL230915P00115000 | 2023-06-09 3:25PM EDT | 115.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 1,828 | 7,719 | 40.67% |
| AAPL230915P00120000 | 2023-06-09 2:55PM EDT | 120.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 5,229 | 14,559 | 38.72% |
| AAPL230915P00125000 | 2023-06-09 3:38PM EDT | 125.00 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 251 | 12,306 | 36.48% |
| AAPL230915P00130000 | 2023-06-09 3:55PM EDT | 130.00 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 143 | 21,716 | 34.62% |
| AAPL230915P00135000 | 2023-06-09 3:41PM EDT | 135.00 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 39 | 9,701 | 32.57% |
| AAPL230915P00140000 | 2023-06-09 3:57PM EDT | 140.00 | 0.58 | 0.56 | 0.58 | -0.04 | -6.45% | 131 | 20,649 | 30.84% |
| AAPL230915P00145000 | 2023-06-09 3:43PM EDT | 145.00 | 0.74 | 0.74 | 0.78 | -0.09 | -10.84% | 73 | 26,518 | 29.22% |
| AAPL230915P00150000 | 2023-06-09 3:59PM EDT | 150.00 | 1.03 | 1.00 | 1.05 | -0.09 | -8.04% | 271 | 28,705 | 27.65% |
| AAPL230915P00155000 | 2023-06-09 3:42PM EDT | 155.00 | 1.39 | 1.34 | 1.43 | -0.12 | -7.95% | 859 | 14,997 | 26.17% |
| AAPL230915P00160000 | 2023-06-09 3:48PM EDT | 160.00 | 1.90 | 1.85 | 1.95 | -0.11 | -5.47% | 1,928 | 19,674 | 24.71% |
| AAPL230915P00165000 | 2023-06-09 3:59PM EDT | 165.00 | 2.63 | 2.50 | 2.67 | -0.12 | -4.36% | 1,497 | 13,734 | 23.33% |
| AAPL230915P00170000 | 2023-06-09 3:57PM EDT | 170.00 | 3.60 | 3.50 | 3.65 | -0.20 | -5.26% | 572 | 24,555 | 21.96% |
| AAPL230915P00175000 | 2023-06-09 3:58PM EDT | 175.00 | 4.90 | 4.80 | 4.95 | -0.20 | -3.92% | 481 | 16,514 | 20.56% |
| AAPL230915P00180000 | 2023-06-09 3:59PM EDT | 180.00 | 6.60 | 6.40 | 6.70 | -0.20 | -2.94% | 5,732 | 6,032 | 19.23% |
| AAPL230915P00185000 | 2023-06-09 3:55PM EDT | 185.00 | 8.83 | 8.65 | 9.00 | -0.20 | -2.21% | 280 | 2,855 | 17.96% |
| AAPL230915P00190000 | 2023-06-09 3:10PM EDT | 190.00 | 11.25 | 10.45 | 11.70 | -2.20 | -16.36% | 25 | 447 | 16.07% |
| AAPL230915P00195000 | 2023-06-09 3:59PM EDT | 195.00 | 15.00 | 13.90 | 15.95 | -2.30 | -13.29% | 65 | 186 | 17.33% |
| AAPL230915P00200000 | 2023-06-09 10:47AM EDT | 200.00 | 18.80 | 18.60 | 19.65 | -1.25 | -6.23% | 1 | 82 | 14.54% |
| AAPL230915P00205000 | 2023-06-06 10:00AM EDT | 205.00 | 27.50 | 23.55 | 24.85 | 0.00 | - | 1 | 1 | 18.36% |
| AAPL230915P00210000 | 2023-06-06 9:36AM EDT | 210.00 | 30.25 | 28.60 | 30.00 | 0.00 | - | 1 | 1 | 21.80% |
| AAPL230915P00220000 | 2023-05-10 3:55PM EDT | 220.00 | 46.60 | 38.35 | 40.05 | 0.00 | - | 1 | 0 | 26.91% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 230.00 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 137.19% |
| AAPL230915P00240000 | 2023-05-18 9:59AM EDT | 240.00 | 66.80 | 58.25 | 60.05 | 0.00 | - | 1 | 1 | 35.36% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 191.73% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 143.15% |
| AAPL230915P00270000 | 2023-06-07 9:30AM EDT | 270.00 | 91.56 | 88.50 | 89.90 | 0.00 | - | 1 | 0 | 44.67% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 173.11% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 177.59% |
| AAPL230915P00300000 | 2023-05-08 9:32AM EDT | 300.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
