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9月20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
AAPL240920C000500002023-05-09 2:20PM EDT50.00124.02127.55131.100.00-1372.28%
AAPL240920C000650002023-05-11 3:42PM EDT65.00111.45113.65117.150.00-13013064.72%
AAPL240920C000700002023-05-11 3:45PM EDT70.00106.75109.10112.600.00-82862.70%
AAPL240920C000750002023-05-26 3:03PM EDT75.00104.50104.50108.100.00-1160.61%
AAPL240920C000800002023-05-22 10:25AM EDT80.0099.00100.10103.450.00-11958.61%
AAPL240920C000850002023-05-30 2:02PM EDT85.0096.8595.5599.05+31.35+47.86%2156.75%
AAPL240920C000900002023-05-09 1:20PM EDT90.0092.8691.4094.15+4.99+5.68%5854.69%
AAPL240920C000950002023-05-05 12:39PM EDT95.0084.4786.7589.950.00-11252.93%
AAPL240920C001000002023-05-17 9:55AM EDT100.0084.5582.4084.80+6.55+8.40%11750.22%
AAPL240920C001050002023-03-15 9:33AM EDT105.0056.1667.9069.550.00-1170.00%
AAPL240920C001100002023-05-30 10:07AM EDT110.0076.0073.9576.75+3.55+4.90%11251.31%
AAPL240920C001150002023-05-15 2:13PM EDT115.0066.0569.6572.550.00-2949.66%
AAPL240920C001200002023-05-19 9:56AM EDT120.0065.8065.8068.050.00-134147.37%
AAPL240920C001250002023-05-23 11:10AM EDT125.0059.1562.1564.100.00-66346.13%
AAPL240920C001300002023-05-30 10:30AM EDT130.0059.0058.3059.70+4.30+7.86%114443.99%
AAPL240920C001350002023-05-19 12:09PM EDT135.0053.3554.7056.100.00-13743.21%
AAPL240920C001400002023-05-30 1:39PM EDT140.0050.9550.9051.65+1.07+2.15%106640.91%
AAPL240920C001450002023-05-15 11:31AM EDT145.0043.1547.1047.850.00-514039.61%
AAPL240920C001500002023-05-30 1:24PM EDT150.0044.0043.5044.15+1.60+3.77%551638.36%
AAPL240920C001550002023-05-30 12:56PM EDT155.0040.1540.0540.50+1.25+3.21%934237.08%
AAPL240920C001600002023-05-30 3:30PM EDT160.0037.0636.6537.15+1.66+4.69%1728236.10%
AAPL240920C001650002023-05-30 11:45AM EDT165.0033.8133.4033.85+2.63+8.43%135435.05%
AAPL240920C001700002023-05-30 3:30PM EDT170.0030.7030.3030.85+1.09+3.68%2436534.25%
AAPL240920C001750002023-05-30 3:18PM EDT175.0027.6827.3528.00+1.27+4.81%5136833.49%
AAPL240920C001800002023-05-30 2:31PM EDT180.0025.0024.5525.10+1.50+6.38%423,99432.51%
AAPL240920C001850002023-05-30 2:44PM EDT185.0022.3421.9022.50+1.49+7.15%6378531.75%
AAPL240920C001900002023-05-30 3:48PM EDT190.0019.6519.4020.00+0.94+5.02%3670130.94%
AAPL240920C001950002023-05-30 11:20AM EDT195.0017.0217.0517.35+0.72+4.42%267729.77%
AAPL240920C002000002023-05-30 10:40AM EDT200.0014.9514.9515.50+0.90+6.41%151,33529.41%
AAPL240920C002050002023-05-26 12:46PM EDT205.0012.3312.8513.200.00-544228.31%
AAPL240920C002100002023-05-30 2:17PM EDT210.0011.2211.0511.70+1.71+17.98%7652528.04%
AAPL240920C002150002023-05-30 3:53PM EDT215.009.709.609.85+0.55+6.01%639227.11%
AAPL240920C002200002023-05-30 2:21PM EDT220.008.228.058.35+0.45+5.79%216026.46%
AAPL240920C002250002023-05-26 2:10PM EDT225.007.016.907.35+0.56+8.68%236926.34%
AAPL240920C002300002023-05-30 11:28AM EDT230.005.805.806.00+0.25+4.50%3066825.49%
AAPL240920C002350002023-05-30 12:48PM EDT235.005.004.855.20+0.70+16.28%4111325.33%
AAPL240920C002400002023-05-30 10:58AM EDT240.004.073.904.40+0.77+23.33%19925.01%
AAPL240920C002450002023-05-26 2:03PM EDT245.003.103.353.600.00-107024.48%
AAPL240920C002500002023-05-30 3:14PM EDT250.002.852.713.00+0.46+19.25%15756124.17%
AAPL240920C002550002023-05-26 11:56AM EDT255.002.182.292.500.00-138123.91%
AAPL240920C002600002023-05-26 3:19PM EDT260.001.951.872.07+0.20+11.43%163423.65%
AAPL240920C002650002023-05-30 3:45PM EDT265.001.651.551.81+0.29+21.32%3342123.73%
AAPL240920C002700002023-05-18 11:10AM EDT270.001.191.271.540.00-529923.65%
AAPL240920C002800002023-05-26 10:56AM EDT280.000.850.861.050.00-45123.27%
AAPL240920C002900002023-05-26 10:10AM EDT290.000.550.520.790.00-210423.38%
AAPL240920C003000002023-05-11 1:25PM EDT300.000.500.330.610.00-101,24223.58%
AAPL240920C003100002023-05-26 2:05PM EDT310.000.300.300.480.00-35123.83%
認沽盤範圍2024年9月20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
AAPL240920P000500002023-05-26 2:20PM EDT50.000.270.030.380.00-841853.13%
AAPL240920P000550002023-05-26 2:20PM EDT55.000.290.010.500.00-61751.47%
AAPL240920P000600002023-05-18 12:53PM EDT60.000.370.080.500.00-1947.85%
AAPL240920P000650002023-05-19 10:20AM EDT65.000.450.220.650.00-25046.56%
AAPL240920P000700002023-05-30 1:42PM EDT70.000.500.370.64-0.15-23.08%12143.27%
AAPL240920P000750002023-05-19 2:34PM EDT75.000.710.500.770.00-53241.69%
AAPL240920P000800002023-05-26 2:45PM EDT80.000.860.630.920.00-244740.19%
AAPL240920P000850002023-05-24 12:23PM EDT85.001.240.811.000.00-14419438.06%
AAPL240920P000900002023-05-30 3:55PM EDT90.001.221.021.37-0.30-19.74%315537.87%
AAPL240920P000950002023-05-24 10:00AM EDT95.001.801.301.470.00-12935.80%
AAPL240920P001000002023-05-30 3:29PM EDT100.001.711.571.89-0.16-8.56%512035.33%
AAPL240920P001050002023-05-25 12:28PM EDT105.002.401.932.170.00-1417733.98%
AAPL240920P001100002023-05-30 11:06AM EDT110.002.422.242.57-0.45-15.68%123632.98%
AAPL240920P001150002023-05-30 11:06AM EDT115.002.882.743.05-0.27-8.57%611932.07%
AAPL240920P001200002023-05-30 10:10AM EDT120.003.603.303.55-0.03-0.83%218731.05%
AAPL240920P001250002023-05-30 11:05AM EDT125.003.983.904.15-0.37-8.51%844830.13%
AAPL240920P001300002023-05-26 9:37AM EDT130.005.004.554.850.00-11,00629.28%
AAPL240920P001350002023-05-24 2:09PM EDT135.006.655.355.750.00-579128.66%
AAPL240920P001400002023-05-30 11:26AM EDT140.006.426.156.55-0.28-4.18%149427.64%
AAPL240920P001450002023-05-22 10:43AM EDT145.008.207.107.650.00-264726.98%
AAPL240920P001500002023-05-30 2:17PM EDT150.008.578.258.90-0.38-4.25%7921526.35%
AAPL240920P001550002023-05-26 10:37AM EDT155.0010.159.459.950.00-651825.21%
AAPL240920P001600002023-05-25 11:07AM EDT160.0010.9810.9511.35-1.52-12.16%442624.41%
AAPL240920P001650002023-05-30 9:46AM EDT165.0012.5512.3012.95-0.65-4.92%1022723.66%
AAPL240920P001700002023-05-30 12:37PM EDT170.0014.2013.9514.75-0.63-4.25%553222.95%
AAPL240920P001750002023-05-30 9:34AM EDT175.0016.0015.8016.50-1.00-5.88%534821.95%
AAPL240920P001800002023-05-30 1:18PM EDT180.0018.0118.1518.70-0.99-5.21%593721.26%
AAPL240920P001850002023-05-26 10:41AM EDT185.0021.2520.0521.050.00-150520.49%
AAPL240920P001900002023-05-24 11:52AM EDT190.0026.5022.3524.000.00-411720.18%
AAPL240920P001950002023-05-23 10:38AM EDT195.0028.1025.0526.000.00-41,23818.36%
AAPL240920P002000002023-05-30 9:34AM EDT200.0028.0027.3528.95-2.45-8.05%532317.38%
AAPL240920P002050002023-05-25 10:01AM EDT205.0034.8530.8532.950.00-218517.55%
AAPL240920P002100002023-05-22 3:28PM EDT210.0037.4533.7036.750.00-95317.13%
AAPL240920P002150002023-04-27 9:30AM EDT215.0050.0039.4042.250.00-1619.33%
AAPL240920P002200002023-01-23 12:48PM EDT220.0077.4970.3572.250.00--052.61%
AAPL240920P002300002023-05-18 9:33AM EDT230.0057.0251.0054.400.00-1017.18%
AAPL240920P002500002023-02-08 1:12PM EDT250.0098.40100.10101.600.00-2060.43%
AAPL240920P002550002023-02-28 4:29PM EDT255.00106.8891.8094.350.00--046.89%
AAPL240920P002800002023-04-11 1:49PM EDT280.00118.45105.00108.000.00--034.47%
AAPL240920P003000002023-02-15 10:56AM EDT300.00146.50143.50146.600.00-1063.68%