AAPL - Apple Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年3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
AAPL240315C000500002023-06-05 11:44AM EDT50.00135.45130.10130.900.00-22187.06%
AAPL240315C000550002023-06-08 9:59AM EDT55.00124.20125.35126.20+16.65+15.48%167084.09%
AAPL240315C000600002023-06-01 10:55AM EDT60.00120.73120.55121.150.00-137379.09%
AAPL240315C000650002023-04-21 10:51AM EDT65.00102.15110.35114.250.00-396947.17%
AAPL240315C000700002023-06-01 10:55AM EDT70.00111.31110.65112.250.00-121973.82%
AAPL240315C000750002023-05-18 11:47AM EDT75.00102.94106.25107.500.00-161371.95%
AAPL240315C000800002023-05-18 9:44AM EDT80.0096.05101.50102.200.00-135567.13%
AAPL240315C000850002023-06-02 1:13PM EDT85.0098.7496.8097.300.00-118863.95%
AAPL240315C000900002023-06-05 1:37PM EDT90.0096.8591.8593.350.00-16962.68%
AAPL240315C000950002023-05-31 1:53PM EDT95.0087.7087.2088.650.00-199360.13%
AAPL240315C001000002023-06-06 10:20AM EDT100.0082.1482.0083.200.00-1036554.71%
AAPL240315C001050002023-06-02 3:37PM EDT105.0080.2577.5578.800.00-1712953.43%
AAPL240315C001100002023-06-05 9:45AM EDT110.0078.3573.1074.250.00-11,16951.67%
AAPL240315C001150002023-06-07 10:50AM EDT115.0069.1568.9069.800.00-261650.37%
AAPL240315C001200002023-06-08 10:28AM EDT120.0064.0064.4065.25-0.16-0.25%12,25349.59%
AAPL240315C001250002023-06-07 11:35AM EDT125.0060.4159.9060.850.00-11,18947.69%
AAPL240315C001300002023-06-08 10:53AM EDT130.0055.2055.5056.20+0.25+0.45%101,39045.04%
AAPL240315C001350002023-06-06 2:31PM EDT135.0051.8651.1551.500.00-189042.26%
AAPL240315C001400002023-06-08 10:35AM EDT140.0046.6046.9047.50-0.95-2.00%292041.12%
AAPL240315C001450002023-06-07 9:34AM EDT145.0044.0542.7543.350.00-11,06739.45%
AAPL240315C001500002023-06-07 11:58AM EDT150.0038.7138.7539.000.00-51,13537.23%
AAPL240315C001550002023-06-07 3:10PM EDT155.0034.2034.3035.150.00-41,12535.87%
AAPL240315C001600002023-06-08 10:27AM EDT160.0030.7031.0531.25+0.20+0.66%14,05934.22%
AAPL240315C001650002023-06-07 10:03AM EDT165.0028.5527.4027.850.00-31,80833.25%
AAPL240315C001700002023-06-08 10:03AM EDT170.0023.0023.9524.25-0.38-1.63%2263,38631.69%
AAPL240315C001750002023-06-08 10:38AM EDT175.0020.4020.7020.95+0.25+1.24%211,79630.37%
AAPL240315C001800002023-06-07 3:37PM EDT180.0017.1517.7017.850.00-725,24429.10%
AAPL240315C001850002023-06-07 3:28PM EDT185.0014.5014.9015.050.00-584,87127.99%
AAPL240315C001900002023-06-08 10:05AM EDT190.0011.8512.4012.55-0.16-1.33%153,22427.01%
AAPL240315C001950002023-06-08 10:41AM EDT195.009.9510.0510.30+0.05+0.51%1021,64826.09%
AAPL240315C002000002023-06-08 10:24AM EDT200.007.858.158.25+0.12+1.55%143,41625.10%
AAPL240315C002050002023-06-08 10:54AM EDT205.006.406.356.50+0.22+3.56%222,07924.22%
AAPL240315C002100002023-06-08 10:01AM EDT210.004.704.955.15+0.05+1.08%232,99923.66%
AAPL240315C002150002023-06-07 3:19PM EDT215.003.753.753.900.00-281,51322.88%
AAPL240315C002200002023-06-08 9:56AM EDT220.002.792.872.97+0.03+1.09%68,41122.35%
AAPL240315C002250002023-06-08 10:00AM EDT225.002.052.142.25-0.13-5.96%871,74221.94%
AAPL240315C002300002023-06-07 1:39PM EDT230.001.491.601.680.00-878621.56%
AAPL240315C002350002023-06-08 9:41AM EDT235.001.201.181.28+0.06+5.26%11,10421.39%
AAPL240315C002400002023-06-08 11:00AM EDT240.000.870.870.96+0.03+3.57%866521.19%
AAPL240315C002450002023-06-07 2:08PM EDT245.000.660.650.730.00-284721.11%
AAPL240315C002500002023-06-07 3:52PM EDT250.000.490.460.590.00-1231,40721.28%
AAPL240315C002550002023-06-08 9:30AM EDT255.000.510.340.47+0.03+6.25%107721.40%
AAPL240315C002600002023-06-06 3:52PM EDT260.000.370.250.410.00-250221.83%
AAPL240315C002650002023-06-06 3:52PM EDT265.000.270.180.340.00-347022.07%
AAPL240315C002700002023-06-06 11:34AM EDT270.000.250.130.250.00-160921.90%
AAPL240315C002750002023-06-07 10:48AM EDT275.000.240.180.300.00-11,56123.32%
AAPL240315C002800002023-06-06 3:52PM EDT280.000.180.030.270.00-340823.76%
AAPL240315C002850002023-06-05 2:09PM EDT285.000.230.110.260.00-2351,33924.39%
AAPL240315C002900002023-06-06 1:15PM EDT290.000.120.010.240.00-122824.88%
AAPL240315C003000002023-06-07 10:48AM EDT300.000.110.000.220.00-16426.00%
AAPL240315C003100002023-06-07 3:39PM EDT310.000.080.010.210.00-118227.22%
認沽盤範圍2024年3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
AAPL240315P000500002023-06-07 12:23PM EDT50.000.080.050.150.00-2001,13958.50%
AAPL240315P000550002023-06-07 10:03AM EDT55.000.100.000.210.00-10315554.59%
AAPL240315P000600002023-05-05 10:15AM EDT60.000.200.140.260.00-227254.98%
AAPL240315P000650002023-06-06 9:30AM EDT65.000.170.100.260.00-12350.49%
AAPL240315P000700002023-06-07 12:23PM EDT70.000.160.100.250.00-40078449.17%
AAPL240315P000750002023-06-08 10:33AM EDT75.000.220.100.34-0.13-37.14%210647.95%
AAPL240315P000800002023-05-25 2:01PM EDT80.000.450.150.390.00-1085145.61%
AAPL240315P000850002023-06-07 12:57PM EDT85.000.450.240.420.00-2570142.99%
AAPL240315P000900002023-06-07 12:23PM EDT90.000.440.320.490.00-20192641.07%
AAPL240315P000950002023-06-05 2:42PM EDT95.000.520.420.59-0.01-1.89%147939.43%
AAPL240315P001000002023-06-08 10:40AM EDT100.000.650.520.71+0.02+3.17%12,01337.87%
AAPL240315P001050002023-06-05 10:58AM EDT105.000.800.720.84+0.02+2.56%24,01536.28%
AAPL240315P001100002023-06-07 3:57PM EDT110.001.000.901.050.00-54,15235.14%
AAPL240315P001150002023-06-06 3:12PM EDT115.001.211.141.280.00-21,62233.91%
AAPL240315P001200002023-06-08 10:12AM EDT120.001.491.381.50+0.03+2.05%13,32232.42%
AAPL240315P001250002023-06-07 10:18AM EDT125.001.811.701.840.00-46,05331.35%
AAPL240315P001300002023-06-07 1:39PM EDT130.002.352.132.240.00-136,70130.27%
AAPL240315P001350002023-06-07 3:40PM EDT135.002.802.532.720.00-111,55629.23%
AAPL240315P001400002023-06-08 10:38AM EDT140.003.253.153.30-0.11-3.27%65,59828.24%
AAPL240315P001450002023-06-08 10:20AM EDT145.004.053.754.00-0.05-1.22%266,51027.30%
AAPL240315P001500002023-06-07 1:42PM EDT150.004.954.604.750.00-23,18026.19%
AAPL240315P001550002023-06-07 2:37PM EDT155.005.855.455.650.00-833,39425.14%
AAPL240315P001600002023-06-08 10:29AM EDT160.006.756.506.75-0.43-5.99%706,20924.18%
AAPL240315P001650002023-06-07 2:30PM EDT165.008.157.658.000.00-901,53823.17%
AAPL240315P001700002023-06-08 10:43AM EDT170.009.379.209.40-0.38-3.90%1582,64422.07%
AAPL240315P001750002023-06-08 10:42AM EDT175.0011.0010.8511.05-0.40-3.51%2,0321,55421.00%
AAPL240315P001800002023-06-08 9:31AM EDT180.0013.3512.5012.95-0.25-1.84%161,69019.91%
AAPL240315P001850002023-06-06 1:40PM EDT185.0015.2014.9515.150.00-4133818.82%
AAPL240315P001900002023-06-06 11:25AM EDT190.0018.3017.4017.650.00-21564017.66%
AAPL240315P001950002023-06-06 1:15PM EDT195.0020.7020.2020.500.00-2249416.45%
AAPL240315P002000002023-06-06 3:24PM EDT200.0023.3023.1023.900.00-13643715.51%
AAPL240315P002050002023-05-17 12:38PM EDT205.0034.0026.1527.600.00-1914.33%
AAPL240315P002100002023-06-07 11:37AM EDT210.0031.2531.0532.500.00-21115.70%
AAPL240315P002150002023-05-31 3:50PM EDT215.0036.5435.0536.800.00-2014.90%
AAPL240315P002200002023-06-05 11:23AM EDT220.0036.2039.7541.800.00-1016.26%
AAPL240315P002250002023-03-28 3:52PM EDT225.0067.3955.0558.150.00--042.46%
AAPL240315P002300002023-05-03 2:11PM EDT230.0060.4048.7551.150.00-4015.06%
AAPL240315P002350002022-11-30 11:24AM EDT235.0093.27105.35108.800.00-20109.24%
AAPL240315P002400002022-11-30 11:25AM EDT240.0098.31110.25113.850.00-20110.97%
AAPL240315P002450002023-05-09 11:21AM EDT245.0072.7864.4567.100.00-2023.67%
AAPL240315P002500002023-06-05 3:04PM EDT250.0070.0070.1072.650.00-1026.98%
AAPL240315P002700002022-12-30 1:02PM EDT270.00141.05122.45125.650.00-2091.76%
AAPL240315P002750002022-12-21 1:27PM EDT275.00139.65135.40138.900.00--0106.10%
AAPL240315P002800002023-05-04 3:09PM EDT280.00114.0297.05100.650.00--00.00%
AAPL240315P002850002023-02-15 11:38AM EDT285.00130.86129.40131.050.00-3081.55%