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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-04-19 12:48PM EDT | 65.00 | 104.40 | 109.90 | 113.55 | 0.00 | - | 2 | 7 | 81.64% |
| AAPL231215C00070000 | 2023-05-11 2:59PM EDT | 70.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | 35 | 24 | 0.00% |
| AAPL231215C00075000 | 2023-05-26 10:47AM EDT | 75.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| AAPL231215C00080000 | 2023-05-10 3:52PM EDT | 80.00 | 95.47 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| AAPL231215C00085000 | 2023-05-25 3:09PM EDT | 85.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL231215C00090000 | 2023-05-05 12:27PM EDT | 90.00 | 86.09 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 0.00% |
| AAPL231215C00095000 | 2023-05-22 1:05PM EDT | 95.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| AAPL231215C00100000 | 2023-05-26 9:48AM EDT | 100.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 905 | 0.00% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 105.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| AAPL231215C00110000 | 2023-05-24 12:46PM EDT | 110.00 | 64.49 | 0.00 | 0.00 | 0.00 | - | 14 | 468 | 0.00% |
| AAPL231215C00115000 | 2023-05-18 9:33AM EDT | 115.00 | 62.36 | 0.00 | 0.00 | 0.00 | - | 150 | 105 | 0.00% |
| AAPL231215C00120000 | 2023-05-24 12:40PM EDT | 120.00 | 55.63 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| AAPL231215C00125000 | 2023-05-24 11:46AM EDT | 125.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 134 | 476 | 0.00% |
| AAPL231215C00130000 | 2023-05-25 3:01PM EDT | 130.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 71 | 935 | 0.00% |
| AAPL231215C00135000 | 2023-05-30 11:52AM EDT | 135.00 | 48.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2,349 | 0.00% |
| AAPL231215C00140000 | 2023-05-30 11:52AM EDT | 140.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5,975 | 0.00% |
| AAPL231215C00145000 | 2023-05-30 3:36PM EDT | 145.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 10 | 2,717 | 0.00% |
| AAPL231215C00150000 | 2023-05-30 9:37AM EDT | 150.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 9 | 8,294 | 0.00% |
| AAPL231215C00155000 | 2023-05-30 2:15PM EDT | 155.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 8 | 6,014 | 0.00% |
| AAPL231215C00160000 | 2023-05-30 1:30PM EDT | 160.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 26 | 8,832 | 0.00% |
| AAPL231215C00165000 | 2023-05-30 3:58PM EDT | 165.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 75 | 5,991 | 0.00% |
| AAPL231215C00170000 | 2023-05-30 2:22PM EDT | 170.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 119 | 9,493 | 0.00% |
| AAPL231215C00175000 | 2023-05-30 3:59PM EDT | 175.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 947 | 19,890 | 0.00% |
| AAPL231215C00180000 | 2023-05-30 3:47PM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 759 | 6,567 | 0.39% |
| AAPL231215C00185000 | 2023-05-30 3:42PM EDT | 185.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 107 | 3,484 | 1.56% |
| AAPL231215C00190000 | 2023-05-30 3:55PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 403 | 9,571 | 1.56% |
| AAPL231215C00195000 | 2023-05-30 3:43PM EDT | 195.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 86 | 2,531 | 3.13% |
| AAPL231215C00200000 | 2023-05-30 3:56PM EDT | 200.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 417 | 15,589 | 3.13% |
| AAPL231215C00205000 | 2023-05-30 3:46PM EDT | 205.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 261 | 25,473 | 3.13% |
| AAPL231215C00210000 | 2023-05-30 3:44PM EDT | 210.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 178 | 6,542 | 6.25% |
| AAPL231215C00215000 | 2023-05-30 12:58PM EDT | 215.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 147 | 1,970 | 6.25% |
| AAPL231215C00220000 | 2023-05-30 3:32PM EDT | 220.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 145 | 2,118 | 6.25% |
| AAPL231215C00225000 | 2023-05-30 9:46AM EDT | 225.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 17 | 1,719 | 6.25% |
| AAPL231215C00230000 | 2023-05-30 12:58PM EDT | 230.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 868 | 6.25% |
| AAPL231215C00235000 | 2023-05-30 3:42PM EDT | 235.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,297 | 5,193 | 6.25% |
| AAPL231215C00240000 | 2023-05-30 3:46PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 363 | 6.25% |
| AAPL231215C00245000 | 2023-05-30 11:39AM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 113 | 759 | 6.25% |
| AAPL231215C00250000 | 2023-05-30 2:00PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,505 | 2,473 | 12.50% |
| AAPL231215C00255000 | 2023-05-30 11:47AM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| AAPL231215C00260000 | 2023-05-30 11:16AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 12.50% |
| AAPL231215C00265000 | 2023-05-30 1:46PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 515 | 764 | 12.50% |
| AAPL231215C00270000 | 2023-05-30 3:47PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 206 | 12.50% |
| AAPL231215C00275000 | 2023-05-30 9:46AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| AAPL231215C00280000 | 2023-05-30 1:24PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 131 | 12.50% |
| AAPL231215C00285000 | 2023-04-18 10:16AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 23.73% |
| AAPL231215C00290000 | 2023-05-30 2:49PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 107 | 12.50% |
| AAPL231215C00295000 | 2023-05-30 3:22PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 367 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-05-30 2:03PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AAPL231215P00070000 | 2023-05-26 2:24PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3,239 | 25.00% |
| AAPL231215P00075000 | 2023-05-30 2:14PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 1,453 | 25.00% |
| AAPL231215P00080000 | 2023-05-30 3:16PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL231215P00085000 | 2023-05-30 9:49AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 1,121 | 25.00% |
| AAPL231215P00090000 | 2023-05-30 9:54AM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AAPL231215P00095000 | 2023-05-26 2:23PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,908 | 12.50% |
| AAPL231215P00100000 | 2023-05-30 3:35PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 225 | 8,373 | 12.50% |
| AAPL231215P00105000 | 2023-05-30 3:57PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL231215P00110000 | 2023-05-30 2:42PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 65 | 13,610 | 12.50% |
| AAPL231215P00115000 | 2023-05-30 2:18PM EDT | 115.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 336 | 3,603 | 12.50% |
| AAPL231215P00120000 | 2023-05-30 2:51PM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL231215P00125000 | 2023-05-30 3:35PM EDT | 125.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 123 | 21,176 | 12.50% |
| AAPL231215P00130000 | 2023-05-30 3:40PM EDT | 130.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 299 | 4,633 | 6.25% |
| AAPL231215P00135000 | 2023-05-30 2:37PM EDT | 135.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 31,173 | 6.25% |
| AAPL231215P00140000 | 2023-05-30 3:11PM EDT | 140.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 793 | 8,971 | 6.25% |
| AAPL231215P00145000 | 2023-05-30 3:55PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 233 | 8,177 | 6.25% |
| AAPL231215P00150000 | 2023-05-30 2:56PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AAPL231215P00155000 | 2023-05-30 3:40PM EDT | 155.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 24 | 15,504 | 3.13% |
| AAPL231215P00160000 | 2023-05-30 3:53PM EDT | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 185 | 5,420 | 3.13% |
| AAPL231215P00165000 | 2023-05-30 3:25PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AAPL231215P00170000 | 2023-05-30 3:41PM EDT | 170.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 102 | 2,984 | 1.56% |
| AAPL231215P00175000 | 2023-05-30 3:50PM EDT | 175.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 259 | 3,375 | 0.39% |
| AAPL231215P00180000 | 2023-05-30 3:48PM EDT | 180.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,617 | 0.00% |
| AAPL231215P00185000 | 2023-05-30 9:38AM EDT | 185.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| AAPL231215P00190000 | 2023-05-30 2:14PM EDT | 190.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 57 | 800 | 0.00% |
| AAPL231215P00195000 | 2023-05-30 11:05AM EDT | 195.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| AAPL231215P00200000 | 2023-05-26 1:03PM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| AAPL231215P00205000 | 2023-05-23 2:00PM EDT | 205.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 210.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215P00215000 | 2023-04-06 10:36AM EDT | 215.00 | 51.50 | 39.55 | 43.45 | 0.00 | - | 1 | 0 | 32.95% |
| AAPL231215P00220000 | 2023-05-30 9:30AM EDT | 220.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 230.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 114.31% |
| AAPL231215P00255000 | 2023-03-28 1:05PM EDT | 255.00 | 98.60 | 85.85 | 88.15 | 0.00 | - | - | 0 | 56.60% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 280.00 | 106.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 110.79% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 112.24% |
