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
AAPL231117C000500002023-05-05 9:53AM EDT50.00123.50127.65128.850.00-109103.71%
AAPL231117C000550002023-05-23 12:42PM EDT55.00118.00122.80123.950.00-12098.58%
AAPL231117C000750002023-05-05 10:43AM EDT75.00100.42103.35104.500.00-1381.05%
AAPL231117C000800002023-05-12 2:35PM EDT80.0093.2598.5099.700.00-1677.43%
AAPL231117C000850002023-05-03 2:03PM EDT85.0086.5293.7094.800.00-2273.63%
AAPL231117C000900002023-05-10 3:53PM EDT90.0085.4488.7590.000.00-102169.74%
AAPL231117C000950002023-05-24 2:56PM EDT95.0079.1084.0585.100.00-13266.53%
AAPL231117C001000002023-05-19 1:35PM EDT100.0078.2979.2080.400.00-1163.50%
AAPL231117C001050002023-05-25 3:01PM EDT105.0070.8774.3575.600.00-32,77060.14%
AAPL231117C001100002023-05-23 2:23PM EDT110.0065.0069.2570.950.00-13956.56%
AAPL231117C001150002023-03-17 2:29PM EDT115.0045.9554.0055.100.00-110.00%
AAPL231117C001200002023-05-17 2:17PM EDT120.0056.2059.8561.250.00-53250.56%
AAPL231117C001250002023-05-22 10:55AM EDT125.0052.8555.7056.550.00-22550.87%
AAPL231117C001300002023-05-18 10:14AM EDT130.0048.0051.1052.000.00-174048.46%
AAPL231117C001350002023-05-30 10:21AM EDT135.0047.5546.5047.65+2.10+4.62%153046.61%
AAPL231117C001400002023-05-26 9:30AM EDT140.0039.9041.9042.900.00-19743.26%
AAPL231117C001450002023-05-30 2:05PM EDT145.0037.6538.0538.50+1.20+3.29%27740.94%
AAPL231117C001500002023-05-30 2:51PM EDT150.0034.1533.8534.20+1.88+5.83%23636538.72%
AAPL231117C001550002023-05-30 9:50AM EDT155.0029.8929.8030.10+1.67+5.92%266636.78%
AAPL231117C001600002023-05-30 3:43PM EDT160.0026.1425.8526.10+1.39+5.62%1412,46334.81%
AAPL231117C001650002023-05-30 3:14PM EDT165.0022.2622.1522.40+1.41+6.76%82,68733.20%
AAPL231117C001700002023-05-30 3:53PM EDT170.0018.6018.6019.70+1.00+5.68%182,99233.35%
AAPL231117C001750002023-05-30 3:52PM EDT175.0015.5115.4015.80+1.31+9.23%1364,11430.45%
AAPL231117C001800002023-05-30 3:34PM EDT180.0012.6712.4013.50+1.14+9.89%1699,24830.41%
AAPL231117C001850002023-05-30 3:34PM EDT185.0010.059.809.95+1.05+11.67%2366,96127.23%
AAPL231117C001900002023-05-30 3:35PM EDT190.007.727.407.65+0.82+11.88%25711,06726.01%
AAPL231117C001950002023-05-30 3:47PM EDT195.005.755.605.75+0.75+15.00%6903,02624.99%
AAPL231117C002000002023-05-30 3:59PM EDT200.004.064.054.15+0.44+12.15%1614,05923.95%
AAPL231117C002050002023-05-30 2:46PM EDT205.002.952.872.94+0.48+19.43%2311,92623.15%
AAPL231117C002100002023-05-30 3:55PM EDT210.001.961.982.02+0.27+15.98%676,33322.43%
AAPL231117C002150002023-05-30 3:55PM EDT215.001.351.351.41+0.18+15.38%71,37322.07%
AAPL231117C002200002023-05-30 12:59PM EDT220.000.960.920.96+0.21+28.00%4136021.73%
AAPL231117C002250002023-05-30 3:00PM EDT225.000.630.620.67+0.18+40.00%17149121.62%
AAPL231117C002300002023-05-30 10:07AM EDT230.000.460.430.46+0.10+27.78%3460621.51%
AAPL231117C002350002023-05-25 3:05PM EDT235.000.310.310.32+0.10+47.62%14521.51%
AAPL231117C002400002023-05-30 9:30AM EDT240.000.240.220.24+0.09+60.00%1,00412121.78%
AAPL231117C002450002023-05-30 10:07AM EDT245.000.150.160.18+0.04+36.36%117022.05%
AAPL231117C002500002023-05-17 10:46AM EDT250.000.060.130.140.00-11,22722.41%
AAPL231117C002550002023-05-18 9:43AM EDT255.000.060.100.110.00-71222.75%
AAPL231117C002650002023-05-19 3:54PM EDT265.000.050.060.080.00-5723.83%
AAPL231117C002700002023-05-17 10:22AM EDT270.000.040.050.070.00-2324.41%
AAPL231117C002750002023-05-30 11:32AM EDT275.000.040.050.060.00-25025024.90%
AAPL231117C002800002023-04-25 10:44AM EDT280.000.040.010.040.00-11124.71%
AAPL231117C002850002023-04-12 9:30AM EDT285.000.050.000.000.00--112.50%
AAPL231117C002900002023-05-10 9:41AM EDT290.000.040.000.050.00-16626.95%
AAPL231117C003000002023-05-30 10:19AM EDT300.000.030.020.04+0.01+50.00%155627.93%
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
AAPL231117P000500002023-05-30 3:50PM EDT50.000.030.030.04-0.01-25.00%1083166.80%
AAPL231117P000550002023-05-30 2:19PM EDT55.000.040.020.04+0.01+33.33%12360.94%
AAPL231117P000600002023-05-22 1:59PM EDT60.000.050.040.190.00-227965.33%
AAPL231117P000650002023-05-05 1:49PM EDT65.000.080.060.080.00-611657.42%
AAPL231117P000700002023-05-24 9:48AM EDT70.000.140.080.140.00-112956.25%
AAPL231117P000750002023-05-25 1:58PM EDT75.000.170.100.130.00-120652.64%
AAPL231117P000800002023-05-24 2:53PM EDT80.000.210.130.160.00-7023550.39%
AAPL231117P000850002023-05-22 12:27PM EDT85.000.220.170.210.00-150649.22%
AAPL231117P000900002023-05-30 2:35PM EDT90.000.240.220.25-0.02-7.69%11065546.88%
AAPL231117P000950002023-05-30 12:09PM EDT95.000.290.270.30-0.04-12.12%15377444.68%
AAPL231117P001000002023-05-30 3:37PM EDT100.000.360.350.37-0.06-14.29%27453242.80%
AAPL231117P001050002023-05-30 1:11PM EDT105.000.450.360.46-0.07-13.46%31698141.04%
AAPL231117P001100002023-05-30 3:37PM EDT110.000.580.550.57-0.12-17.14%15438339.33%
AAPL231117P001150002023-05-30 2:17PM EDT115.000.730.690.72-0.10-12.05%2481737.84%
AAPL231117P001200002023-05-30 11:05AM EDT120.000.870.790.90-0.18-17.14%11,07436.33%
AAPL231117P001250002023-05-30 2:17PM EDT125.001.131.091.13-0.15-11.72%1593334.92%
AAPL231117P001300002023-05-30 3:17PM EDT130.001.371.371.43-0.23-14.38%1251,83133.64%
AAPL231117P001350002023-05-30 2:42PM EDT135.001.691.721.77-0.29-14.65%542,16732.23%
AAPL231117P001400002023-05-30 2:44PM EDT140.002.122.152.20-0.35-14.17%1443,26430.89%
AAPL231117P001450002023-05-30 10:31AM EDT145.002.742.602.74-0.31-10.16%371,69929.62%
AAPL231117P001500002023-05-30 3:12PM EDT150.003.383.303.45-0.40-10.58%552,92628.53%
AAPL231117P001550002023-05-30 3:40PM EDT155.004.154.004.25-0.45-9.78%571,60827.24%
AAPL231117P001600002023-05-30 3:41PM EDT160.005.105.105.25-0.60-10.53%1653,57626.04%
AAPL231117P001650002023-05-30 3:12PM EDT165.006.236.306.45-0.73-10.49%121,83424.81%
AAPL231117P001700002023-05-30 3:58PM EDT170.007.807.707.85-0.65-7.69%592,43523.49%
AAPL231117P001750002023-05-30 3:56PM EDT175.009.609.259.55-0.60-5.88%782,79822.19%
AAPL231117P001800002023-05-30 3:30PM EDT180.0011.2710.9012.00-1.03-8.37%1051,05421.75%
AAPL231117P001850002023-05-30 10:53AM EDT185.0013.6513.4514.00-1.30-8.70%1,5041,38619.57%
AAPL231117P001900002023-05-30 1:11PM EDT190.0016.3516.4017.15-4.18-20.36%890818.93%
AAPL231117P001950002023-05-19 2:19PM EDT195.0021.0018.9521.550.00-123720.49%
AAPL231117P002000002023-05-19 2:10PM EDT200.0025.3023.3025.550.00-71720.50%
AAPL231117P002100002023-05-18 9:53AM EDT210.0037.2531.2534.350.00-2221.13%
AAPL231117P002250002023-05-22 2:06PM EDT225.0050.7546.1049.450.00--027.19%
AAPL231117P002500002023-05-24 11:35AM EDT250.0079.0071.1074.450.00--135.27%