Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2023年11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-09-20 3:59PM EDT | 50.00 | 125.90 | 123.35 | 125.30 | 0.00 | - | 15 | 37 | 151.86% |
| AAPL231117C00055000 | 2023-09-20 3:41PM EDT | 55.00 | 120.35 | 118.50 | 119.85 | -0.90 | -0.74% | 1 | 75 | 131.35% |
| AAPL231117C00060000 | 2023-09-20 3:41PM EDT | 60.00 | 116.30 | 113.25 | 115.35 | 0.00 | - | 2 | 26 | 129.49% |
| AAPL231117C00065000 | 2023-09-21 12:37PM EDT | 65.00 | 110.55 | 108.40 | 109.85 | -1.65 | -1.47% | 1 | 48 | 109.77% |
| AAPL231117C00070000 | 2023-09-07 2:28PM EDT | 70.00 | 107.25 | 103.90 | 105.25 | 0.00 | - | 2 | 47 | 122.66% |
| AAPL231117C00075000 | 2023-09-06 10:38AM EDT | 75.00 | 110.05 | 99.20 | 99.60 | 0.00 | - | 1 | 37 | 108.20% |
| AAPL231117C00080000 | 2023-09-06 3:32PM EDT | 80.00 | 102.40 | 94.40 | 94.65 | 0.00 | - | 20 | 26 | 104.74% |
| AAPL231117C00085000 | 2023-09-06 2:03PM EDT | 85.00 | 98.45 | 89.45 | 89.70 | 0.00 | - | 33 | 42 | 98.83% |
| AAPL231117C00090000 | 2023-09-11 1:27PM EDT | 90.00 | 90.07 | 84.35 | 84.80 | 0.00 | - | 2 | 32 | 91.80% |
| AAPL231117C00095000 | 2023-09-11 3:32PM EDT | 95.00 | 85.71 | 79.55 | 79.80 | 0.00 | - | 1 | 40 | 87.45% |
| AAPL231117C00100000 | 2023-09-21 3:54PM EDT | 100.00 | 74.95 | 74.60 | 74.90 | -1.65 | -2.15% | 8 | 700 | 82.52% |
| AAPL231117C00105000 | 2023-09-21 11:32AM EDT | 105.00 | 70.84 | 69.45 | 69.95 | -1.06 | -1.47% | 1 | 2,742 | 75.29% |
| AAPL231117C00110000 | 2023-09-19 3:37PM EDT | 110.00 | 70.00 | 64.70 | 65.05 | 0.00 | - | 1 | 39 | 72.31% |
| AAPL231117C00115000 | 2023-09-19 3:59PM EDT | 115.00 | 65.15 | 59.75 | 60.10 | 0.00 | - | 10 | 377 | 67.16% |
| AAPL231117C00120000 | 2023-09-21 9:45AM EDT | 120.00 | 56.22 | 54.70 | 55.30 | -0.83 | -1.45% | 1 | 433 | 62.43% |
| AAPL231117C00125000 | 2023-09-21 11:32AM EDT | 125.00 | 51.17 | 49.95 | 50.35 | -0.73 | -1.41% | 2 | 132 | 58.59% |
| AAPL231117C00130000 | 2023-09-20 3:26PM EDT | 130.00 | 48.00 | 44.95 | 45.40 | 0.00 | - | 11 | 838 | 53.27% |
| AAPL231117C00135000 | 2023-09-19 9:51AM EDT | 135.00 | 44.60 | 40.20 | 40.60 | 0.00 | - | 4 | 621 | 51.76% |
| AAPL231117C00140000 | 2023-09-21 3:54PM EDT | 140.00 | 35.70 | 35.25 | 35.75 | -2.59 | -6.76% | 4 | 1,496 | 47.29% |
| AAPL231117C00145000 | 2023-09-21 11:32AM EDT | 145.00 | 31.82 | 30.60 | 30.95 | -1.96 | -5.80% | 2 | 224 | 43.05% |
| AAPL231117C00150000 | 2023-09-21 3:46PM EDT | 150.00 | 26.57 | 25.80 | 26.25 | -2.58 | -8.85% | 6 | 1,770 | 39.20% |
| AAPL231117C00155000 | 2023-09-21 2:53PM EDT | 155.00 | 22.30 | 21.55 | 21.75 | -1.20 | -5.11% | 898 | 1,092 | 36.02% |
| AAPL231117C00160000 | 2023-09-21 3:56PM EDT | 160.00 | 17.45 | 17.30 | 17.50 | -1.60 | -8.40% | 1,221 | 4,213 | 33.34% |
| AAPL231117C00165000 | 2023-09-21 2:49PM EDT | 165.00 | 13.66 | 13.35 | 13.55 | -1.05 | -7.14% | 26 | 6,292 | 30.95% |
| AAPL231117C00170000 | 2023-09-21 3:59PM EDT | 170.00 | 10.00 | 9.85 | 10.00 | -0.96 | -8.76% | 798 | 7,277 | 28.82% |
| AAPL231117C00175000 | 2023-09-21 3:59PM EDT | 175.00 | 7.00 | 6.90 | 7.00 | -0.80 | -10.26% | 1,011 | 22,615 | 27.12% |
| AAPL231117C00180000 | 2023-09-21 3:59PM EDT | 180.00 | 4.59 | 4.50 | 4.60 | -0.60 | -11.56% | 2,092 | 49,600 | 25.71% |
| AAPL231117C00185000 | 2023-09-21 3:59PM EDT | 185.00 | 2.81 | 2.79 | 2.84 | -0.44 | -13.54% | 1,515 | 59,584 | 24.65% |
| AAPL231117C00190000 | 2023-09-21 3:58PM EDT | 190.00 | 1.64 | 1.62 | 1.67 | -0.29 | -15.03% | 3,919 | 44,605 | 23.99% |
| AAPL231117C00195000 | 2023-09-21 3:59PM EDT | 195.00 | 0.94 | 0.92 | 0.94 | -0.15 | -13.76% | 1,476 | 28,986 | 23.58% |
| AAPL231117C00200000 | 2023-09-21 3:59PM EDT | 200.00 | 0.53 | 0.53 | 0.54 | -0.09 | -14.52% | 1,520 | 25,612 | 23.68% |
| AAPL231117C00205000 | 2023-09-21 3:50PM EDT | 205.00 | 0.33 | 0.31 | 0.32 | -0.03 | -8.33% | 593 | 33,878 | 24.05% |
| AAPL231117C00210000 | 2023-09-21 3:31PM EDT | 210.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 168 | 14,224 | 24.71% |
| AAPL231117C00215000 | 2023-09-21 3:54PM EDT | 215.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 90 | 14,121 | 25.73% |
| AAPL231117C00220000 | 2023-09-21 3:52PM EDT | 220.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 845 | 6,608 | 26.71% |
| AAPL231117C00225000 | 2023-09-21 2:12PM EDT | 225.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 8,165 | 28.03% |
| AAPL231117C00230000 | 2023-09-21 11:32AM EDT | 230.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 13 | 1,837 | 29.00% |
| AAPL231117C00235000 | 2023-09-21 10:41AM EDT | 235.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 1,093 | 30.27% |
| AAPL231117C00240000 | 2023-09-21 3:22PM EDT | 240.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 521 | 1,879 | 32.13% |
| AAPL231117C00245000 | 2023-09-21 3:31PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 500 | 2,293 | 33.01% |
| AAPL231117C00250000 | 2023-09-21 1:34PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 2,820 | 34.77% |
| AAPL231117C00255000 | 2023-09-15 1:30PM EDT | 255.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 501 | 685 | 35.35% |
| AAPL231117C00260000 | 2023-09-21 3:32PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 200 | 329 | 36.91% |
| AAPL231117C00265000 | 2023-09-20 3:52PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 97 | 3,087 | 38.48% |
| AAPL231117C00270000 | 2023-09-20 2:42PM EDT | 270.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,036 | 2,295 | 40.04% |
| AAPL231117C00275000 | 2023-09-20 3:33PM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,278 | 39.84% |
| AAPL231117C00280000 | 2023-09-20 2:12PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 549 | 41.41% |
| AAPL231117C00285000 | 2023-09-20 9:46AM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 306 | 42.58% |
| AAPL231117C00290000 | 2023-09-18 1:14PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,610 | 44.14% |
| AAPL231117C00300000 | 2023-09-15 10:27AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,289 | 43.75% |
認沽盤範圍2023年11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-08-29 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,886 | 101.56% |
| AAPL231117P00055000 | 2023-08-21 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 835 | 87.50% |
| AAPL231117P00060000 | 2023-09-14 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,289 | 2,649 | 81.25% |
| AAPL231117P00065000 | 2023-09-14 11:52AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,076 | 1,813 | 80.47% |
| AAPL231117P00070000 | 2023-09-20 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,310 | 75.00% |
| AAPL231117P00075000 | 2023-09-14 10:18AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,639 | 50.00% |
| AAPL231117P00080000 | 2023-09-20 11:33AM EDT | 80.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 88 | 968 | 71.09% |
| AAPL231117P00085000 | 2023-09-21 2:13PM EDT | 85.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 12 | 966 | 67.58% |
| AAPL231117P00090000 | 2023-09-19 1:39PM EDT | 90.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 8 | 615 | 64.06% |
| AAPL231117P00095000 | 2023-09-21 2:12PM EDT | 95.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 1 | 878 | 57.81% |
| AAPL231117P00100000 | 2023-09-21 3:29PM EDT | 100.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 237 | 3,714 | 55.66% |
| AAPL231117P00105000 | 2023-09-21 3:16PM EDT | 105.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 63 | 2,665 | 55.18% |
| AAPL231117P00110000 | 2023-09-21 3:06PM EDT | 110.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 30 | 1,208 | 52.25% |
| AAPL231117P00115000 | 2023-09-21 3:28PM EDT | 115.00 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 22 | 1,169 | 49.81% |
| AAPL231117P00120000 | 2023-09-21 3:31PM EDT | 120.00 | 0.22 | 0.22 | 0.24 | +0.07 | +46.67% | 332 | 4,143 | 46.97% |
| AAPL231117P00125000 | 2023-09-21 11:55AM EDT | 125.00 | 0.26 | 0.28 | 0.30 | +0.02 | +8.33% | 7 | 3,760 | 44.04% |
| AAPL231117P00130000 | 2023-09-21 3:59PM EDT | 130.00 | 0.37 | 0.35 | 0.38 | +0.08 | +27.59% | 82 | 3,879 | 41.26% |
| AAPL231117P00135000 | 2023-09-21 3:46PM EDT | 135.00 | 0.46 | 0.47 | 0.49 | +0.09 | +24.32% | 59 | 5,562 | 38.62% |
| AAPL231117P00140000 | 2023-09-21 3:51PM EDT | 140.00 | 0.61 | 0.61 | 0.63 | +0.11 | +22.00% | 127 | 10,431 | 35.91% |
| AAPL231117P00145000 | 2023-09-21 3:59PM EDT | 145.00 | 0.80 | 0.80 | 0.83 | +0.13 | +19.40% | 70 | 5,300 | 33.37% |
| AAPL231117P00150000 | 2023-09-21 3:59PM EDT | 150.00 | 1.10 | 1.10 | 1.12 | +0.20 | +22.22% | 2,049 | 12,955 | 30.98% |
| AAPL231117P00155000 | 2023-09-21 3:59PM EDT | 155.00 | 1.56 | 1.55 | 1.57 | +0.26 | +20.00% | 1,171 | 13,569 | 28.88% |
| AAPL231117P00160000 | 2023-09-21 3:59PM EDT | 160.00 | 2.26 | 2.23 | 2.28 | +0.38 | +20.21% | 4,188 | 20,884 | 27.15% |
| AAPL231117P00165000 | 2023-09-21 3:59PM EDT | 165.00 | 3.30 | 3.25 | 3.35 | +0.50 | +17.86% | 2,701 | 19,672 | 25.68% |
| AAPL231117P00170000 | 2023-09-21 3:59PM EDT | 170.00 | 4.75 | 4.70 | 4.80 | +0.70 | +17.28% | 1,882 | 29,758 | 24.07% |
| AAPL231117P00175000 | 2023-09-21 3:56PM EDT | 175.00 | 6.75 | 6.70 | 6.80 | +0.85 | +14.41% | 2,713 | 34,245 | 22.54% |
| AAPL231117P00180000 | 2023-09-21 3:59PM EDT | 180.00 | 9.36 | 9.35 | 9.45 | +1.06 | +12.77% | 1,541 | 46,651 | 21.08% |
| AAPL231117P00185000 | 2023-09-21 3:53PM EDT | 185.00 | 12.50 | 12.60 | 13.15 | +1.23 | +10.91% | 457 | 16,994 | 21.31% |
| AAPL231117P00190000 | 2023-09-21 3:52PM EDT | 190.00 | 16.54 | 15.65 | 16.75 | +1.73 | +11.68% | 308 | 25,318 | 17.98% |
| AAPL231117P00195000 | 2023-09-21 9:53AM EDT | 195.00 | 20.03 | 19.35 | 21.25 | +1.83 | +10.05% | 7 | 10,684 | 16.21% |
| AAPL231117P00200000 | 2023-09-21 12:17PM EDT | 200.00 | 24.98 | 25.60 | 26.90 | +3.05 | +13.91% | 4 | 333 | 26.32% |
| AAPL231117P00205000 | 2023-09-20 2:59PM EDT | 205.00 | 27.75 | 30.65 | 32.35 | 0.00 | - | 36 | 6 | 33.19% |
| AAPL231117P00210000 | 2023-09-21 9:34AM EDT | 210.00 | 34.55 | 34.80 | 36.65 | +2.75 | +8.65% | 1 | 10 | 30.25% |
| AAPL231117P00215000 | 2023-09-20 3:10PM EDT | 215.00 | 37.92 | 40.50 | 41.65 | 0.00 | - | 17 | 5 | 33.11% |
| AAPL231117P00220000 | 2023-08-04 9:31AM EDT | 220.00 | 35.00 | 29.75 | 31.20 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL231117P00225000 | 2023-08-14 10:42AM EDT | 225.00 | 45.50 | 49.10 | 51.85 | 0.00 | - | 1 | 0 | 40.87% |
| AAPL231117P00230000 | 2023-07-03 9:30AM EDT | 230.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00240000 | 2023-07-10 3:21PM EDT | 240.00 | 51.70 | 60.20 | 62.70 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-09-11 10:47AM EDT | 250.00 | 72.35 | 74.20 | 76.95 | 0.00 | - | 1 | 0 | 54.47% |
| AAPL231117P00255000 | 2023-07-26 3:24PM EDT | 255.00 | 60.42 | 74.80 | 77.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00260000 | 2023-08-22 11:55AM EDT | 260.00 | 83.36 | 85.50 | 86.95 | 0.00 | - | - | 0 | 58.94% |
| AAPL231117P00270000 | 2023-06-07 9:30AM EDT | 270.00 | 91.58 | 77.95 | 79.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00290000 | 2023-08-18 3:21PM EDT | 290.00 | 115.63 | 113.80 | 116.35 | 0.00 | - | 4 | 0 | 59.23% |
| AAPL231117P00300000 | 2023-08-24 2:05PM EDT | 300.00 | 122.40 | 125.40 | 126.80 | 0.00 | - | 1 | 0 | 72.24% |
