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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-06-05 11:44AM EDT | 50.00 | 135.45 | 130.10 | 130.90 | 0.00 | - | 2 | 21 | 87.06% |
| AAPL240315C00055000 | 2023-06-08 9:59AM EDT | 55.00 | 124.20 | 125.35 | 126.20 | +16.65 | +15.48% | 1 | 670 | 84.09% |
| AAPL240315C00060000 | 2023-06-01 10:55AM EDT | 60.00 | 120.73 | 120.55 | 121.15 | 0.00 | - | 1 | 373 | 79.09% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 65.00 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 47.17% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 70.00 | 111.31 | 110.65 | 112.25 | 0.00 | - | 1 | 219 | 73.82% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 75.00 | 102.94 | 106.25 | 107.50 | 0.00 | - | 1 | 613 | 71.95% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 80.00 | 96.05 | 101.50 | 102.20 | 0.00 | - | 1 | 355 | 67.13% |
| AAPL240315C00085000 | 2023-06-02 1:13PM EDT | 85.00 | 98.74 | 96.80 | 97.30 | 0.00 | - | 1 | 188 | 63.95% |
| AAPL240315C00090000 | 2023-06-05 1:37PM EDT | 90.00 | 96.85 | 91.85 | 93.35 | 0.00 | - | 1 | 69 | 62.68% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 95.00 | 87.70 | 87.20 | 88.65 | 0.00 | - | 19 | 93 | 60.13% |
| AAPL240315C00100000 | 2023-06-06 10:20AM EDT | 100.00 | 82.14 | 82.00 | 83.20 | 0.00 | - | 10 | 365 | 54.71% |
| AAPL240315C00105000 | 2023-06-02 3:37PM EDT | 105.00 | 80.25 | 77.55 | 78.80 | 0.00 | - | 17 | 129 | 53.43% |
| AAPL240315C00110000 | 2023-06-05 9:45AM EDT | 110.00 | 78.35 | 73.10 | 74.25 | 0.00 | - | 1 | 1,169 | 51.67% |
| AAPL240315C00115000 | 2023-06-07 10:50AM EDT | 115.00 | 69.15 | 68.90 | 69.80 | 0.00 | - | 2 | 616 | 50.37% |
| AAPL240315C00120000 | 2023-06-08 10:28AM EDT | 120.00 | 64.00 | 64.40 | 65.25 | -0.16 | -0.25% | 1 | 2,253 | 49.59% |
| AAPL240315C00125000 | 2023-06-07 11:35AM EDT | 125.00 | 60.41 | 59.90 | 60.85 | 0.00 | - | 1 | 1,189 | 47.69% |
| AAPL240315C00130000 | 2023-06-08 10:53AM EDT | 130.00 | 55.20 | 55.50 | 56.20 | +0.25 | +0.45% | 10 | 1,390 | 45.04% |
| AAPL240315C00135000 | 2023-06-06 2:31PM EDT | 135.00 | 51.86 | 51.15 | 51.50 | 0.00 | - | 1 | 890 | 42.26% |
| AAPL240315C00140000 | 2023-06-08 10:35AM EDT | 140.00 | 46.60 | 46.90 | 47.50 | -0.95 | -2.00% | 2 | 920 | 41.12% |
| AAPL240315C00145000 | 2023-06-07 9:34AM EDT | 145.00 | 44.05 | 42.75 | 43.35 | 0.00 | - | 1 | 1,067 | 39.45% |
| AAPL240315C00150000 | 2023-06-07 11:58AM EDT | 150.00 | 38.71 | 38.75 | 39.00 | 0.00 | - | 5 | 1,135 | 37.23% |
| AAPL240315C00155000 | 2023-06-07 3:10PM EDT | 155.00 | 34.20 | 34.30 | 35.15 | 0.00 | - | 4 | 1,125 | 35.87% |
| AAPL240315C00160000 | 2023-06-08 10:27AM EDT | 160.00 | 30.70 | 31.05 | 31.25 | +0.20 | +0.66% | 1 | 4,059 | 34.22% |
| AAPL240315C00165000 | 2023-06-07 10:03AM EDT | 165.00 | 28.55 | 27.40 | 27.85 | 0.00 | - | 3 | 1,808 | 33.25% |
| AAPL240315C00170000 | 2023-06-08 10:03AM EDT | 170.00 | 23.00 | 23.95 | 24.25 | -0.38 | -1.63% | 226 | 3,386 | 31.69% |
| AAPL240315C00175000 | 2023-06-08 10:38AM EDT | 175.00 | 20.40 | 20.70 | 20.95 | +0.25 | +1.24% | 21 | 1,796 | 30.37% |
| AAPL240315C00180000 | 2023-06-07 3:37PM EDT | 180.00 | 17.15 | 17.70 | 17.85 | 0.00 | - | 72 | 5,244 | 29.10% |
| AAPL240315C00185000 | 2023-06-07 3:28PM EDT | 185.00 | 14.50 | 14.90 | 15.05 | 0.00 | - | 58 | 4,871 | 27.99% |
| AAPL240315C00190000 | 2023-06-08 10:05AM EDT | 190.00 | 11.85 | 12.40 | 12.55 | -0.16 | -1.33% | 15 | 3,224 | 27.01% |
| AAPL240315C00195000 | 2023-06-08 10:41AM EDT | 195.00 | 9.95 | 10.05 | 10.30 | +0.05 | +0.51% | 102 | 1,648 | 26.09% |
| AAPL240315C00200000 | 2023-06-08 10:24AM EDT | 200.00 | 7.85 | 8.15 | 8.25 | +0.12 | +1.55% | 14 | 3,416 | 25.10% |
| AAPL240315C00205000 | 2023-06-08 10:54AM EDT | 205.00 | 6.40 | 6.35 | 6.50 | +0.22 | +3.56% | 22 | 2,079 | 24.22% |
| AAPL240315C00210000 | 2023-06-08 10:01AM EDT | 210.00 | 4.70 | 4.95 | 5.15 | +0.05 | +1.08% | 23 | 2,999 | 23.66% |
| AAPL240315C00215000 | 2023-06-07 3:19PM EDT | 215.00 | 3.75 | 3.75 | 3.90 | 0.00 | - | 28 | 1,513 | 22.88% |
| AAPL240315C00220000 | 2023-06-08 9:56AM EDT | 220.00 | 2.79 | 2.87 | 2.97 | +0.03 | +1.09% | 6 | 8,411 | 22.35% |
| AAPL240315C00225000 | 2023-06-08 10:00AM EDT | 225.00 | 2.05 | 2.14 | 2.25 | -0.13 | -5.96% | 87 | 1,742 | 21.94% |
| AAPL240315C00230000 | 2023-06-07 1:39PM EDT | 230.00 | 1.49 | 1.60 | 1.68 | 0.00 | - | 8 | 786 | 21.56% |
| AAPL240315C00235000 | 2023-06-08 9:41AM EDT | 235.00 | 1.20 | 1.18 | 1.28 | +0.06 | +5.26% | 1 | 1,104 | 21.39% |
| AAPL240315C00240000 | 2023-06-08 11:00AM EDT | 240.00 | 0.87 | 0.87 | 0.96 | +0.03 | +3.57% | 8 | 665 | 21.19% |
| AAPL240315C00245000 | 2023-06-07 2:08PM EDT | 245.00 | 0.66 | 0.65 | 0.73 | 0.00 | - | 2 | 847 | 21.11% |
| AAPL240315C00250000 | 2023-06-07 3:52PM EDT | 250.00 | 0.49 | 0.46 | 0.59 | 0.00 | - | 123 | 1,407 | 21.28% |
| AAPL240315C00255000 | 2023-06-08 9:30AM EDT | 255.00 | 0.51 | 0.34 | 0.47 | +0.03 | +6.25% | 10 | 77 | 21.40% |
| AAPL240315C00260000 | 2023-06-06 3:52PM EDT | 260.00 | 0.37 | 0.25 | 0.41 | 0.00 | - | 2 | 502 | 21.83% |
| AAPL240315C00265000 | 2023-06-06 3:52PM EDT | 265.00 | 0.27 | 0.18 | 0.34 | 0.00 | - | 3 | 470 | 22.07% |
| AAPL240315C00270000 | 2023-06-06 11:34AM EDT | 270.00 | 0.25 | 0.13 | 0.25 | 0.00 | - | 1 | 609 | 21.90% |
| AAPL240315C00275000 | 2023-06-07 10:48AM EDT | 275.00 | 0.24 | 0.18 | 0.30 | 0.00 | - | 1 | 1,561 | 23.32% |
| AAPL240315C00280000 | 2023-06-06 3:52PM EDT | 280.00 | 0.18 | 0.03 | 0.27 | 0.00 | - | 3 | 408 | 23.76% |
| AAPL240315C00285000 | 2023-06-05 2:09PM EDT | 285.00 | 0.23 | 0.11 | 0.26 | 0.00 | - | 235 | 1,339 | 24.39% |
| AAPL240315C00290000 | 2023-06-06 1:15PM EDT | 290.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 12 | 28 | 24.88% |
| AAPL240315C00300000 | 2023-06-07 10:48AM EDT | 300.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 64 | 26.00% |
| AAPL240315C00310000 | 2023-06-07 3:39PM EDT | 310.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 182 | 27.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-06-07 12:23PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 200 | 1,139 | 58.50% |
| AAPL240315P00055000 | 2023-06-07 10:03AM EDT | 55.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 103 | 155 | 54.59% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 60.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 272 | 54.98% |
| AAPL240315P00065000 | 2023-06-06 9:30AM EDT | 65.00 | 0.17 | 0.10 | 0.26 | 0.00 | - | 1 | 23 | 50.49% |
| AAPL240315P00070000 | 2023-06-07 12:23PM EDT | 70.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 400 | 784 | 49.17% |
| AAPL240315P00075000 | 2023-06-08 10:33AM EDT | 75.00 | 0.22 | 0.10 | 0.34 | -0.13 | -37.14% | 2 | 106 | 47.95% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 80.00 | 0.45 | 0.15 | 0.39 | 0.00 | - | 10 | 851 | 45.61% |
| AAPL240315P00085000 | 2023-06-07 12:57PM EDT | 85.00 | 0.45 | 0.24 | 0.42 | 0.00 | - | 25 | 701 | 42.99% |
| AAPL240315P00090000 | 2023-06-07 12:23PM EDT | 90.00 | 0.44 | 0.32 | 0.49 | 0.00 | - | 201 | 926 | 41.07% |
| AAPL240315P00095000 | 2023-06-05 2:42PM EDT | 95.00 | 0.52 | 0.42 | 0.59 | -0.01 | -1.89% | 1 | 479 | 39.43% |
| AAPL240315P00100000 | 2023-06-08 10:40AM EDT | 100.00 | 0.65 | 0.52 | 0.71 | +0.02 | +3.17% | 1 | 2,013 | 37.87% |
| AAPL240315P00105000 | 2023-06-05 10:58AM EDT | 105.00 | 0.80 | 0.72 | 0.84 | +0.02 | +2.56% | 2 | 4,015 | 36.28% |
| AAPL240315P00110000 | 2023-06-07 3:57PM EDT | 110.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 5 | 4,152 | 35.14% |
| AAPL240315P00115000 | 2023-06-06 3:12PM EDT | 115.00 | 1.21 | 1.14 | 1.28 | 0.00 | - | 2 | 1,622 | 33.91% |
| AAPL240315P00120000 | 2023-06-08 10:12AM EDT | 120.00 | 1.49 | 1.38 | 1.50 | +0.03 | +2.05% | 1 | 3,322 | 32.42% |
| AAPL240315P00125000 | 2023-06-07 10:18AM EDT | 125.00 | 1.81 | 1.70 | 1.84 | 0.00 | - | 4 | 6,053 | 31.35% |
| AAPL240315P00130000 | 2023-06-07 1:39PM EDT | 130.00 | 2.35 | 2.13 | 2.24 | 0.00 | - | 13 | 6,701 | 30.27% |
| AAPL240315P00135000 | 2023-06-07 3:40PM EDT | 135.00 | 2.80 | 2.53 | 2.72 | 0.00 | - | 11 | 1,556 | 29.23% |
| AAPL240315P00140000 | 2023-06-08 10:38AM EDT | 140.00 | 3.25 | 3.15 | 3.30 | -0.11 | -3.27% | 6 | 5,598 | 28.24% |
| AAPL240315P00145000 | 2023-06-08 10:20AM EDT | 145.00 | 4.05 | 3.75 | 4.00 | -0.05 | -1.22% | 26 | 6,510 | 27.30% |
| AAPL240315P00150000 | 2023-06-07 1:42PM EDT | 150.00 | 4.95 | 4.60 | 4.75 | 0.00 | - | 2 | 3,180 | 26.19% |
| AAPL240315P00155000 | 2023-06-07 2:37PM EDT | 155.00 | 5.85 | 5.45 | 5.65 | 0.00 | - | 83 | 3,394 | 25.14% |
| AAPL240315P00160000 | 2023-06-08 10:29AM EDT | 160.00 | 6.75 | 6.50 | 6.75 | -0.43 | -5.99% | 70 | 6,209 | 24.18% |
| AAPL240315P00165000 | 2023-06-07 2:30PM EDT | 165.00 | 8.15 | 7.65 | 8.00 | 0.00 | - | 90 | 1,538 | 23.17% |
| AAPL240315P00170000 | 2023-06-08 10:43AM EDT | 170.00 | 9.37 | 9.20 | 9.40 | -0.38 | -3.90% | 158 | 2,644 | 22.07% |
| AAPL240315P00175000 | 2023-06-08 10:42AM EDT | 175.00 | 11.00 | 10.85 | 11.05 | -0.40 | -3.51% | 2,032 | 1,554 | 21.00% |
| AAPL240315P00180000 | 2023-06-08 9:31AM EDT | 180.00 | 13.35 | 12.50 | 12.95 | -0.25 | -1.84% | 16 | 1,690 | 19.91% |
| AAPL240315P00185000 | 2023-06-06 1:40PM EDT | 185.00 | 15.20 | 14.95 | 15.15 | 0.00 | - | 41 | 338 | 18.82% |
| AAPL240315P00190000 | 2023-06-06 11:25AM EDT | 190.00 | 18.30 | 17.40 | 17.65 | 0.00 | - | 215 | 640 | 17.66% |
| AAPL240315P00195000 | 2023-06-06 1:15PM EDT | 195.00 | 20.70 | 20.20 | 20.50 | 0.00 | - | 22 | 494 | 16.45% |
| AAPL240315P00200000 | 2023-06-06 3:24PM EDT | 200.00 | 23.30 | 23.10 | 23.90 | 0.00 | - | 136 | 437 | 15.51% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 205.00 | 34.00 | 26.15 | 27.60 | 0.00 | - | 1 | 9 | 14.33% |
| AAPL240315P00210000 | 2023-06-07 11:37AM EDT | 210.00 | 31.25 | 31.05 | 32.50 | 0.00 | - | 2 | 11 | 15.70% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 215.00 | 36.54 | 35.05 | 36.80 | 0.00 | - | 2 | 0 | 14.90% |
| AAPL240315P00220000 | 2023-06-05 11:23AM EDT | 220.00 | 36.20 | 39.75 | 41.80 | 0.00 | - | 1 | 0 | 16.26% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 225.00 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 42.46% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 230.00 | 60.40 | 48.75 | 51.15 | 0.00 | - | 4 | 0 | 15.06% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 109.24% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 110.97% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 245.00 | 72.78 | 64.45 | 67.10 | 0.00 | - | 2 | 0 | 23.67% |
| AAPL240315P00250000 | 2023-06-05 3:04PM EDT | 250.00 | 70.00 | 70.10 | 72.65 | 0.00 | - | 1 | 0 | 26.98% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 91.76% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 106.10% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240315P00285000 | 2023-02-15 11:38AM EDT | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 81.55% |
