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 | 2023-05-05 9:53AM EDT | 50.00 | 123.50 | 127.65 | 128.85 | 0.00 | - | 10 | 9 | 103.71% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 122.80 | 123.95 | 0.00 | - | 1 | 20 | 98.58% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 103.35 | 104.50 | 0.00 | - | 1 | 3 | 81.05% |
| AAPL231117C00080000 | 2023-05-12 2:35PM EDT | 80.00 | 93.25 | 98.50 | 99.70 | 0.00 | - | 1 | 6 | 77.43% |
| AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 85.00 | 86.52 | 93.70 | 94.80 | 0.00 | - | 2 | 2 | 73.63% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 88.75 | 90.00 | 0.00 | - | 10 | 21 | 69.74% |
| AAPL231117C00095000 | 2023-05-24 2:56PM EDT | 95.00 | 79.10 | 84.05 | 85.10 | 0.00 | - | 1 | 32 | 66.53% |
| AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 100.00 | 78.29 | 79.20 | 80.40 | 0.00 | - | 1 | 1 | 63.50% |
| AAPL231117C00105000 | 2023-05-25 3:01PM EDT | 105.00 | 70.87 | 74.35 | 75.60 | 0.00 | - | 3 | 2,770 | 60.14% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 69.25 | 70.95 | 0.00 | - | 1 | 39 | 56.56% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00120000 | 2023-05-17 2:17PM EDT | 120.00 | 56.20 | 59.85 | 61.25 | 0.00 | - | 5 | 32 | 50.56% |
| AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 125.00 | 52.85 | 55.70 | 56.55 | 0.00 | - | 2 | 25 | 50.87% |
| AAPL231117C00130000 | 2023-05-18 10:14AM EDT | 130.00 | 48.00 | 51.10 | 52.00 | 0.00 | - | 1 | 740 | 48.46% |
| AAPL231117C00135000 | 2023-05-30 10:21AM EDT | 135.00 | 47.55 | 46.50 | 47.65 | +2.10 | +4.62% | 1 | 530 | 46.61% |
| AAPL231117C00140000 | 2023-05-26 9:30AM EDT | 140.00 | 39.90 | 41.90 | 42.90 | 0.00 | - | 1 | 97 | 43.26% |
| AAPL231117C00145000 | 2023-05-30 2:05PM EDT | 145.00 | 37.65 | 38.05 | 38.50 | +1.20 | +3.29% | 2 | 77 | 40.94% |
| AAPL231117C00150000 | 2023-05-30 2:51PM EDT | 150.00 | 34.15 | 33.85 | 34.20 | +1.88 | +5.83% | 236 | 365 | 38.72% |
| AAPL231117C00155000 | 2023-05-30 9:50AM EDT | 155.00 | 29.89 | 29.80 | 30.10 | +1.67 | +5.92% | 2 | 666 | 36.78% |
| AAPL231117C00160000 | 2023-05-30 3:43PM EDT | 160.00 | 26.14 | 25.85 | 26.10 | +1.39 | +5.62% | 141 | 2,463 | 34.81% |
| AAPL231117C00165000 | 2023-05-30 3:14PM EDT | 165.00 | 22.26 | 22.15 | 22.40 | +1.41 | +6.76% | 8 | 2,687 | 33.20% |
| AAPL231117C00170000 | 2023-05-30 3:53PM EDT | 170.00 | 18.60 | 18.60 | 19.70 | +1.00 | +5.68% | 18 | 2,992 | 33.35% |
| AAPL231117C00175000 | 2023-05-30 3:52PM EDT | 175.00 | 15.51 | 15.40 | 15.80 | +1.31 | +9.23% | 136 | 4,114 | 30.45% |
| AAPL231117C00180000 | 2023-05-30 3:34PM EDT | 180.00 | 12.67 | 12.40 | 13.50 | +1.14 | +9.89% | 169 | 9,248 | 30.41% |
| AAPL231117C00185000 | 2023-05-30 3:34PM EDT | 185.00 | 10.05 | 9.80 | 9.95 | +1.05 | +11.67% | 236 | 6,961 | 27.23% |
| AAPL231117C00190000 | 2023-05-30 3:35PM EDT | 190.00 | 7.72 | 7.40 | 7.65 | +0.82 | +11.88% | 257 | 11,067 | 26.01% |
| AAPL231117C00195000 | 2023-05-30 3:47PM EDT | 195.00 | 5.75 | 5.60 | 5.75 | +0.75 | +15.00% | 690 | 3,026 | 24.99% |
| AAPL231117C00200000 | 2023-05-30 3:59PM EDT | 200.00 | 4.06 | 4.05 | 4.15 | +0.44 | +12.15% | 161 | 4,059 | 23.95% |
| AAPL231117C00205000 | 2023-05-30 2:46PM EDT | 205.00 | 2.95 | 2.87 | 2.94 | +0.48 | +19.43% | 23 | 11,926 | 23.15% |
| AAPL231117C00210000 | 2023-05-30 3:55PM EDT | 210.00 | 1.96 | 1.98 | 2.02 | +0.27 | +15.98% | 67 | 6,333 | 22.43% |
| AAPL231117C00215000 | 2023-05-30 3:55PM EDT | 215.00 | 1.35 | 1.35 | 1.41 | +0.18 | +15.38% | 7 | 1,373 | 22.07% |
| AAPL231117C00220000 | 2023-05-30 12:59PM EDT | 220.00 | 0.96 | 0.92 | 0.96 | +0.21 | +28.00% | 41 | 360 | 21.73% |
| AAPL231117C00225000 | 2023-05-30 3:00PM EDT | 225.00 | 0.63 | 0.62 | 0.67 | +0.18 | +40.00% | 171 | 491 | 21.62% |
| AAPL231117C00230000 | 2023-05-30 10:07AM EDT | 230.00 | 0.46 | 0.43 | 0.46 | +0.10 | +27.78% | 34 | 606 | 21.51% |
| AAPL231117C00235000 | 2023-05-25 3:05PM EDT | 235.00 | 0.31 | 0.31 | 0.32 | +0.10 | +47.62% | 1 | 45 | 21.51% |
| AAPL231117C00240000 | 2023-05-30 9:30AM EDT | 240.00 | 0.24 | 0.22 | 0.24 | +0.09 | +60.00% | 1,004 | 121 | 21.78% |
| AAPL231117C00245000 | 2023-05-30 10:07AM EDT | 245.00 | 0.15 | 0.16 | 0.18 | +0.04 | +36.36% | 1 | 170 | 22.05% |
| AAPL231117C00250000 | 2023-05-17 10:46AM EDT | 250.00 | 0.06 | 0.13 | 0.14 | 0.00 | - | 1 | 1,227 | 22.41% |
| AAPL231117C00255000 | 2023-05-18 9:43AM EDT | 255.00 | 0.06 | 0.10 | 0.11 | 0.00 | - | 7 | 12 | 22.75% |
| AAPL231117C00265000 | 2023-05-19 3:54PM EDT | 265.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 5 | 7 | 23.83% |
| AAPL231117C00270000 | 2023-05-17 10:22AM EDT | 270.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 2 | 3 | 24.41% |
| AAPL231117C00275000 | 2023-05-30 11:32AM EDT | 275.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 250 | 250 | 24.90% |
| AAPL231117C00280000 | 2023-04-25 10:44AM EDT | 280.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 24.71% |
| AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL231117C00290000 | 2023-05-10 9:41AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 26.95% |
| AAPL231117C00300000 | 2023-05-30 10:19AM EDT | 300.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 56 | 27.93% |
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 | 2023-05-30 3:50PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 831 | 66.80% |
| AAPL231117P00055000 | 2023-05-30 2:19PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 23 | 60.94% |
| AAPL231117P00060000 | 2023-05-22 1:59PM EDT | 60.00 | 0.05 | 0.04 | 0.19 | 0.00 | - | 2 | 279 | 65.33% |
| AAPL231117P00065000 | 2023-05-05 1:49PM EDT | 65.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 116 | 57.42% |
| AAPL231117P00070000 | 2023-05-24 9:48AM EDT | 70.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 1 | 129 | 56.25% |
| AAPL231117P00075000 | 2023-05-25 1:58PM EDT | 75.00 | 0.17 | 0.10 | 0.13 | 0.00 | - | 1 | 206 | 52.64% |
| AAPL231117P00080000 | 2023-05-24 2:53PM EDT | 80.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 70 | 235 | 50.39% |
| AAPL231117P00085000 | 2023-05-22 12:27PM EDT | 85.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 1 | 506 | 49.22% |
| AAPL231117P00090000 | 2023-05-30 2:35PM EDT | 90.00 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 110 | 655 | 46.88% |
| AAPL231117P00095000 | 2023-05-30 12:09PM EDT | 95.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 153 | 774 | 44.68% |
| AAPL231117P00100000 | 2023-05-30 3:37PM EDT | 100.00 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 274 | 532 | 42.80% |
| AAPL231117P00105000 | 2023-05-30 1:11PM EDT | 105.00 | 0.45 | 0.36 | 0.46 | -0.07 | -13.46% | 316 | 981 | 41.04% |
| AAPL231117P00110000 | 2023-05-30 3:37PM EDT | 110.00 | 0.58 | 0.55 | 0.57 | -0.12 | -17.14% | 154 | 383 | 39.33% |
| AAPL231117P00115000 | 2023-05-30 2:17PM EDT | 115.00 | 0.73 | 0.69 | 0.72 | -0.10 | -12.05% | 24 | 817 | 37.84% |
| AAPL231117P00120000 | 2023-05-30 11:05AM EDT | 120.00 | 0.87 | 0.79 | 0.90 | -0.18 | -17.14% | 1 | 1,074 | 36.33% |
| AAPL231117P00125000 | 2023-05-30 2:17PM EDT | 125.00 | 1.13 | 1.09 | 1.13 | -0.15 | -11.72% | 15 | 933 | 34.92% |
| AAPL231117P00130000 | 2023-05-30 3:17PM EDT | 130.00 | 1.37 | 1.37 | 1.43 | -0.23 | -14.38% | 125 | 1,831 | 33.64% |
| AAPL231117P00135000 | 2023-05-30 2:42PM EDT | 135.00 | 1.69 | 1.72 | 1.77 | -0.29 | -14.65% | 54 | 2,167 | 32.23% |
| AAPL231117P00140000 | 2023-05-30 2:44PM EDT | 140.00 | 2.12 | 2.15 | 2.20 | -0.35 | -14.17% | 144 | 3,264 | 30.89% |
| AAPL231117P00145000 | 2023-05-30 10:31AM EDT | 145.00 | 2.74 | 2.60 | 2.74 | -0.31 | -10.16% | 37 | 1,699 | 29.62% |
| AAPL231117P00150000 | 2023-05-30 3:12PM EDT | 150.00 | 3.38 | 3.30 | 3.45 | -0.40 | -10.58% | 55 | 2,926 | 28.53% |
| AAPL231117P00155000 | 2023-05-30 3:40PM EDT | 155.00 | 4.15 | 4.00 | 4.25 | -0.45 | -9.78% | 57 | 1,608 | 27.24% |
| AAPL231117P00160000 | 2023-05-30 3:41PM EDT | 160.00 | 5.10 | 5.10 | 5.25 | -0.60 | -10.53% | 165 | 3,576 | 26.04% |
| AAPL231117P00165000 | 2023-05-30 3:12PM EDT | 165.00 | 6.23 | 6.30 | 6.45 | -0.73 | -10.49% | 12 | 1,834 | 24.81% |
| AAPL231117P00170000 | 2023-05-30 3:58PM EDT | 170.00 | 7.80 | 7.70 | 7.85 | -0.65 | -7.69% | 59 | 2,435 | 23.49% |
| AAPL231117P00175000 | 2023-05-30 3:56PM EDT | 175.00 | 9.60 | 9.25 | 9.55 | -0.60 | -5.88% | 78 | 2,798 | 22.19% |
| AAPL231117P00180000 | 2023-05-30 3:30PM EDT | 180.00 | 11.27 | 10.90 | 12.00 | -1.03 | -8.37% | 105 | 1,054 | 21.75% |
| AAPL231117P00185000 | 2023-05-30 10:53AM EDT | 185.00 | 13.65 | 13.45 | 14.00 | -1.30 | -8.70% | 1,504 | 1,386 | 19.57% |
| AAPL231117P00190000 | 2023-05-30 1:11PM EDT | 190.00 | 16.35 | 16.40 | 17.15 | -4.18 | -20.36% | 8 | 908 | 18.93% |
| AAPL231117P00195000 | 2023-05-19 2:19PM EDT | 195.00 | 21.00 | 18.95 | 21.55 | 0.00 | - | 1 | 237 | 20.49% |
| AAPL231117P00200000 | 2023-05-19 2:10PM EDT | 200.00 | 25.30 | 23.30 | 25.55 | 0.00 | - | 7 | 17 | 20.50% |
| AAPL231117P00210000 | 2023-05-18 9:53AM EDT | 210.00 | 37.25 | 31.25 | 34.35 | 0.00 | - | 2 | 2 | 21.13% |
| AAPL231117P00225000 | 2023-05-22 2:06PM EDT | 225.00 | 50.75 | 46.10 | 49.45 | 0.00 | - | - | 0 | 27.19% |
| AAPL231117P00250000 | 2023-05-24 11:35AM EDT | 250.00 | 79.00 | 71.10 | 74.45 | 0.00 | - | - | 1 | 35.27% |
