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12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
AAPL231215C000650002023-04-19 12:48PM EDT65.00104.40109.90113.550.00-2781.64%
AAPL231215C000700002023-05-11 2:59PM EDT70.00106.050.000.000.00-35240.00%
AAPL231215C000750002023-05-26 10:47AM EDT75.00102.200.000.000.00-3470.00%
AAPL231215C000800002023-05-10 3:52PM EDT80.0095.470.000.000.00-17400.00%
AAPL231215C000850002023-05-25 3:09PM EDT85.0090.600.000.000.00-1500.00%
AAPL231215C000900002023-05-05 12:27PM EDT90.0086.090.000.000.00-55600.00%
AAPL231215C000950002023-05-22 1:05PM EDT95.0082.000.000.000.00-14400.00%
AAPL231215C001000002023-05-26 9:48AM EDT100.0077.500.000.000.00-29050.00%
AAPL231215C001050002023-05-19 11:00AM EDT105.0073.950.000.000.00-41980.00%
AAPL231215C001100002023-05-24 12:46PM EDT110.0064.490.000.000.00-144680.00%
AAPL231215C001150002023-05-18 9:33AM EDT115.0062.360.000.000.00-1501050.00%
AAPL231215C001200002023-05-24 12:40PM EDT120.0055.630.000.000.00-21680.00%
AAPL231215C001250002023-05-24 11:46AM EDT125.0051.120.000.000.00-1344760.00%
AAPL231215C001300002023-05-25 3:01PM EDT130.0048.520.000.000.00-719350.00%
AAPL231215C001350002023-05-30 11:52AM EDT135.0048.160.000.000.00-52,3490.00%
AAPL231215C001400002023-05-30 11:52AM EDT140.0043.800.000.000.00-45,9750.00%
AAPL231215C001450002023-05-30 3:36PM EDT145.0039.460.000.000.00-102,7170.00%
AAPL231215C001500002023-05-30 9:37AM EDT150.0035.770.000.000.00-98,2940.00%
AAPL231215C001550002023-05-30 2:15PM EDT155.0030.820.000.000.00-86,0140.00%
AAPL231215C001600002023-05-30 1:30PM EDT160.0027.100.000.000.00-268,8320.00%
AAPL231215C001650002023-05-30 3:58PM EDT165.0023.380.000.000.00-755,9910.00%
AAPL231215C001700002023-05-30 2:22PM EDT170.0020.050.000.000.00-1199,4930.00%
AAPL231215C001750002023-05-30 3:59PM EDT175.0016.780.000.000.00-94719,8900.00%
AAPL231215C001800002023-05-30 3:47PM EDT180.0014.000.000.000.00-7596,5670.39%
AAPL231215C001850002023-05-30 3:42PM EDT185.0011.220.000.000.00-1073,4841.56%
AAPL231215C001900002023-05-30 3:55PM EDT190.008.700.000.000.00-4039,5711.56%
AAPL231215C001950002023-05-30 3:43PM EDT195.006.810.000.000.00-862,5313.13%
AAPL231215C002000002023-05-30 3:56PM EDT200.005.050.000.000.00-41715,5893.13%
AAPL231215C002050002023-05-30 3:46PM EDT205.003.800.000.000.00-26125,4733.13%
AAPL231215C002100002023-05-30 3:44PM EDT210.002.710.000.000.00-1786,5426.25%
AAPL231215C002150002023-05-30 12:58PM EDT215.001.960.000.000.00-1471,9706.25%
AAPL231215C002200002023-05-30 3:32PM EDT220.001.360.000.000.00-1452,1186.25%
AAPL231215C002250002023-05-30 9:46AM EDT225.000.920.000.000.00-171,7196.25%
AAPL231215C002300002023-05-30 12:58PM EDT230.000.670.000.000.00-258686.25%
AAPL231215C002350002023-05-30 3:42PM EDT235.000.470.000.000.00-2,2975,1936.25%
AAPL231215C002400002023-05-30 3:46PM EDT240.000.360.000.000.00-73636.25%
AAPL231215C002450002023-05-30 11:39AM EDT245.000.240.000.000.00-1137596.25%
AAPL231215C002500002023-05-30 2:00PM EDT250.000.200.000.000.00-1,5052,47312.50%
AAPL231215C002550002023-05-30 11:47AM EDT255.000.140.000.000.00-110212.50%
AAPL231215C002600002023-05-30 11:16AM EDT260.000.130.000.000.00-1042712.50%
AAPL231215C002650002023-05-30 1:46PM EDT265.000.100.000.000.00-51576412.50%
AAPL231215C002700002023-05-30 3:47PM EDT270.000.080.000.000.00-2920612.50%
AAPL231215C002750002023-05-30 9:46AM EDT275.000.050.000.000.00-118412.50%
AAPL231215C002800002023-05-30 1:24PM EDT280.000.060.000.000.00-5013112.50%
AAPL231215C002850002023-04-18 10:16AM EDT285.000.030.010.040.00-1023.73%
AAPL231215C002900002023-05-30 2:49PM EDT290.000.050.000.000.00-7010712.50%
AAPL231215C002950002023-05-30 3:22PM EDT295.000.050.000.000.00-2336712.50%
認沽盤範圍2023年12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
AAPL231215P000650002023-05-30 2:03PM EDT65.000.100.000.000.00-41025.00%
AAPL231215P000700002023-05-26 2:24PM EDT70.000.140.000.000.00-33,23925.00%
AAPL231215P000750002023-05-30 2:14PM EDT75.000.140.000.000.00-311,45325.00%
AAPL231215P000800002023-05-30 3:16PM EDT80.000.200.000.000.00-21025.00%
AAPL231215P000850002023-05-30 9:49AM EDT85.000.250.000.000.00-551,12125.00%
AAPL231215P000900002023-05-30 9:54AM EDT90.000.310.000.000.00-84025.00%
AAPL231215P000950002023-05-26 2:23PM EDT95.000.450.000.000.00-21,90812.50%
AAPL231215P001000002023-05-30 3:35PM EDT100.000.440.000.000.00-2258,37312.50%
AAPL231215P001050002023-05-30 3:57PM EDT105.000.610.000.000.00-36012.50%
AAPL231215P001100002023-05-30 2:42PM EDT110.000.700.000.000.00-6513,61012.50%
AAPL231215P001150002023-05-30 2:18PM EDT115.000.920.000.000.00-3363,60312.50%
AAPL231215P001200002023-05-30 2:51PM EDT120.001.120.000.000.00-37012.50%
AAPL231215P001250002023-05-30 3:35PM EDT125.001.380.000.000.00-12321,17612.50%
AAPL231215P001300002023-05-30 3:40PM EDT130.001.720.000.000.00-2994,6336.25%
AAPL231215P001350002023-05-30 2:37PM EDT135.002.080.000.000.00-2031,1736.25%
AAPL231215P001400002023-05-30 3:11PM EDT140.002.580.000.000.00-7938,9716.25%
AAPL231215P001450002023-05-30 3:55PM EDT145.003.300.000.000.00-2338,1776.25%
AAPL231215P001500002023-05-30 2:56PM EDT150.003.900.000.000.00-30906.25%
AAPL231215P001550002023-05-30 3:40PM EDT155.004.760.000.000.00-2415,5043.13%
AAPL231215P001600002023-05-30 3:53PM EDT160.005.850.000.000.00-1855,4203.13%
AAPL231215P001650002023-05-30 3:25PM EDT165.007.000.000.000.00-6403.13%
AAPL231215P001700002023-05-30 3:41PM EDT170.008.470.000.000.00-1022,9841.56%
AAPL231215P001750002023-05-30 3:50PM EDT175.0010.190.000.000.00-2593,3750.39%
AAPL231215P001800002023-05-30 3:48PM EDT180.0012.150.000.000.00-361,6170.00%
AAPL231215P001850002023-05-30 9:38AM EDT185.0014.000.000.000.00-14860.00%
AAPL231215P001900002023-05-30 2:14PM EDT190.0017.470.000.000.00-578000.00%
AAPL231215P001950002023-05-30 11:05AM EDT195.0020.000.000.000.00-21470.00%
AAPL231215P002000002023-05-26 1:03PM EDT200.0026.000.000.000.00-52340.00%
AAPL231215P002050002023-05-23 2:00PM EDT205.0032.880.000.000.00-500.00%
AAPL231215P002100002023-05-12 1:12PM EDT210.0037.750.000.000.00-110.00%
AAPL231215P002150002023-04-06 10:36AM EDT215.0051.5039.5543.450.00-1032.95%
AAPL231215P002200002023-05-30 9:30AM EDT220.0043.400.000.000.00-100.00%
AAPL231215P002300002023-05-09 11:56AM EDT230.0058.290.000.000.00--00.00%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--0114.31%
AAPL231215P002550002023-03-28 1:05PM EDT255.0098.6085.8588.150.00--056.60%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.550.000.000.00--00.00%
AAPL231215P002800002023-05-08 3:12PM EDT280.00106.580.000.000.00--00.00%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-10110.79%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-10112.24%