Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-11-30 11:09AM EST | 50.00 | 140.40 | 140.80 | 142.15 | 0.00 | - | 1 | 1,090 | 80.96% |
| AAPL250117C00055000 | 2023-11-07 9:30AM EST | 55.00 | 126.55 | 136.20 | 137.55 | 0.00 | - | 12 | 1,451 | 78.61% |
| AAPL250117C00060000 | 2023-11-17 3:37PM EST | 60.00 | 132.86 | 131.10 | 132.90 | 0.00 | - | 5 | 444 | 74.32% |
| AAPL250117C00065000 | 2023-09-27 2:24PM EST | 65.00 | 109.27 | 106.60 | 107.10 | 0.00 | - | 64 | 572 | 0.00% |
| AAPL250117C00070000 | 2023-11-15 11:38AM EST | 70.00 | 122.64 | 122.15 | 123.35 | 0.00 | - | 6 | 1,141 | 69.51% |
| AAPL250117C00075000 | 2023-11-10 10:47AM EST | 75.00 | 113.30 | 117.50 | 119.10 | 0.00 | - | 400 | 1,651 | 67.95% |
| AAPL250117C00080000 | 2023-11-29 3:30PM EST | 80.00 | 113.20 | 112.70 | 114.25 | 0.00 | - | 64 | 480 | 64.60% |
| AAPL250117C00085000 | 2023-11-09 12:46PM EST | 85.00 | 103.62 | 108.20 | 109.50 | 0.00 | - | 30 | 512 | 62.26% |
| AAPL250117C00090000 | 2023-12-01 2:13PM EST | 90.00 | 105.75 | 103.90 | 104.55 | 0.00 | - | 1 | 647 | 59.94% |
| AAPL250117C00095000 | 2023-12-01 2:29PM EST | 95.00 | 101.35 | 99.35 | 99.95 | 0.00 | - | 1 | 2,663 | 57.82% |
| AAPL250117C00100000 | 2023-12-01 3:11PM EST | 100.00 | 96.77 | 94.70 | 95.30 | 0.00 | - | 24 | 5,815 | 55.46% |
| AAPL250117C00105000 | 2023-11-29 10:35AM EST | 105.00 | 92.00 | 90.25 | 90.80 | 0.00 | - | 1 | 293 | 53.67% |
| AAPL250117C00110000 | 2023-11-29 9:49AM EST | 110.00 | 88.40 | 85.75 | 86.35 | 0.00 | - | 3 | 1,049 | 51.85% |
| AAPL250117C00115000 | 2023-12-04 1:16PM EST | 115.00 | 80.89 | 81.20 | 81.90 | -2.24 | -2.69% | 2 | 1,193 | 50.82% |
| AAPL250117C00120000 | 2023-12-04 11:35AM EST | 120.00 | 75.70 | 76.90 | 77.30 | -2.68 | -3.42% | 52 | 5,224 | 48.60% |
| AAPL250117C00125000 | 2023-11-29 2:27PM EST | 125.00 | 72.32 | 72.55 | 72.90 | -0.23 | -0.32% | 1 | 1,564 | 46.84% |
| AAPL250117C00130000 | 2023-12-01 11:52AM EST | 130.00 | 69.70 | 68.20 | 68.60 | 0.00 | - | 1 | 6,345 | 45.25% |
| AAPL250117C00135000 | 2023-12-04 1:20PM EST | 135.00 | 63.36 | 63.90 | 64.35 | -0.64 | -1.00% | 52 | 10,146 | 43.71% |
| AAPL250117C00140000 | 2023-12-01 12:57PM EST | 140.00 | 61.75 | 59.80 | 60.10 | 0.00 | - | 4 | 5,167 | 42.10% |
| AAPL250117C00145000 | 2023-12-01 3:56PM EST | 145.00 | 57.30 | 55.70 | 55.95 | 0.00 | - | 22 | 4,151 | 40.61% |
| AAPL250117C00150000 | 2023-12-04 10:50AM EST | 150.00 | 50.40 | 51.65 | 51.95 | -2.80 | -5.26% | 2 | 10,032 | 39.30% |
| AAPL250117C00155000 | 2023-12-04 11:18AM EST | 155.00 | 46.30 | 47.75 | 48.00 | -3.00 | -6.09% | 2 | 3,927 | 37.97% |
| AAPL250117C00160000 | 2023-12-04 3:54PM EST | 160.00 | 43.80 | 43.90 | 44.20 | -1.54 | -3.40% | 27 | 11,021 | 36.77% |
| AAPL250117C00165000 | 2023-12-04 12:14PM EST | 165.00 | 39.50 | 40.20 | 40.55 | -2.20 | -5.28% | 11 | 5,195 | 35.67% |
| AAPL250117C00170000 | 2023-12-04 12:20PM EST | 170.00 | 36.15 | 36.70 | 36.90 | -1.95 | -5.12% | 22 | 9,594 | 34.44% |
| AAPL250117C00175000 | 2023-12-04 2:47PM EST | 175.00 | 32.85 | 33.25 | 33.45 | -1.85 | -5.33% | 40 | 5,487 | 33.35% |
| AAPL250117C00180000 | 2023-12-04 3:30PM EST | 180.00 | 29.70 | 29.95 | 30.15 | -1.45 | -4.65% | 210 | 9,322 | 32.32% |
| AAPL250117C00185000 | 2023-12-01 12:58PM EST | 185.00 | 26.23 | 26.80 | 27.00 | -1.97 | -6.99% | 6 | 11,257 | 31.33% |
| AAPL250117C00190000 | 2023-12-04 3:08PM EST | 190.00 | 23.90 | 23.85 | 23.95 | -1.13 | -4.51% | 1,082 | 16,807 | 30.29% |
| AAPL250117C00195000 | 2023-12-04 11:48AM EST | 195.00 | 21.15 | 21.05 | 21.20 | -1.04 | -4.69% | 60 | 7,307 | 29.46% |
| AAPL250117C00200000 | 2023-12-04 3:48PM EST | 200.00 | 18.60 | 18.45 | 18.60 | -0.90 | -4.62% | 120 | 21,335 | 28.63% |
| AAPL250117C00205000 | 2023-12-04 3:55PM EST | 205.00 | 16.00 | 16.05 | 16.20 | -0.95 | -5.60% | 348 | 6,848 | 27.84% |
| AAPL250117C00210000 | 2023-12-04 3:03PM EST | 210.00 | 13.92 | 13.85 | 14.00 | -0.78 | -5.31% | 153 | 10,409 | 27.11% |
| AAPL250117C00215000 | 2023-12-04 12:01PM EST | 215.00 | 11.52 | 11.90 | 12.00 | -1.13 | -8.93% | 321 | 7,702 | 26.41% |
| AAPL250117C00220000 | 2023-12-04 3:32PM EST | 220.00 | 10.10 | 10.10 | 10.25 | -0.69 | -6.39% | 78 | 14,846 | 25.83% |
| AAPL250117C00225000 | 2023-12-04 3:54PM EST | 225.00 | 8.52 | 8.50 | 8.65 | -0.58 | -6.37% | 71 | 5,127 | 25.22% |
| AAPL250117C00230000 | 2023-12-04 12:41PM EST | 230.00 | 7.17 | 7.15 | 7.30 | -0.43 | -5.66% | 145 | 7,645 | 24.75% |
| AAPL250117C00235000 | 2023-12-04 3:46PM EST | 235.00 | 6.00 | 5.95 | 6.05 | -0.45 | -6.98% | 24 | 4,423 | 24.20% |
| AAPL250117C00240000 | 2023-12-04 2:08PM EST | 240.00 | 4.95 | 4.90 | 5.05 | -0.37 | -6.95% | 95 | 8,501 | 23.83% |
| AAPL250117C00245000 | 2023-12-04 3:42PM EST | 245.00 | 4.09 | 4.05 | 4.15 | -0.31 | -7.05% | 32 | 1,783 | 23.41% |
| AAPL250117C00250000 | 2023-12-04 3:54PM EST | 250.00 | 3.35 | 3.35 | 3.45 | -0.25 | -6.94% | 32 | 8,923 | 23.16% |
| AAPL250117C00255000 | 2023-12-04 1:44PM EST | 255.00 | 2.64 | 2.75 | 2.81 | 0.00 | - | 35 | 11,409 | 22.82% |
| AAPL250117C00260000 | 2023-12-04 11:22AM EST | 260.00 | 2.12 | 2.25 | 2.31 | -0.25 | -10.55% | 62 | 7,058 | 22.60% |
| AAPL250117C00265000 | 2023-12-01 3:25PM EST | 265.00 | 1.97 | 1.84 | 1.89 | 0.00 | - | 2 | 1,225 | 22.39% |
| AAPL250117C00270000 | 2023-12-04 1:48PM EST | 270.00 | 1.45 | 1.50 | 1.55 | -0.15 | -9.37% | 1 | 11,035 | 22.24% |
| AAPL250117C00275000 | 2023-12-04 12:53PM EST | 275.00 | 1.21 | 1.22 | 1.26 | -0.09 | -6.92% | 12 | 1,306 | 22.06% |
| AAPL250117C00280000 | 2023-12-04 2:14PM EST | 280.00 | 0.98 | 1.00 | 1.04 | 0.00 | - | 2 | 8,850 | 21.99% |
| AAPL250117C00285000 | 2023-12-04 10:25AM EST | 285.00 | 0.80 | 0.82 | 0.85 | -0.10 | -11.11% | 6 | 1,445 | 21.89% |
| AAPL250117C00290000 | 2023-12-01 11:00AM EST | 290.00 | 0.70 | 0.67 | 0.71 | 0.00 | - | 5 | 2,691 | 21.88% |
| AAPL250117C00300000 | 2023-12-04 12:55PM EST | 300.00 | 0.46 | 0.46 | 0.50 | -0.06 | -11.54% | 120 | 24,458 | 21.92% |
| AAPL250117C00310000 | 2023-12-04 12:28PM EST | 310.00 | 0.34 | 0.33 | 0.37 | -0.03 | -8.11% | 335 | 8,924 | 22.14% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-11-20 11:45AM EST | 50.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 15 | 5,088 | 50.20% |
| AAPL250117P00055000 | 2023-11-20 11:45AM EST | 55.00 | 0.10 | 0.10 | 0.19 | 0.00 | - | 1 | 526 | 50.49% |
| AAPL250117P00060000 | 2023-11-29 10:39AM EST | 60.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 4 | 597 | 47.12% |
| AAPL250117P00065000 | 2023-12-04 10:29AM EST | 65.00 | 0.21 | 0.19 | 0.23 | +0.03 | +16.67% | 2 | 710 | 45.12% |
| AAPL250117P00070000 | 2023-11-14 2:51PM EST | 70.00 | 0.24 | 0.22 | 0.28 | 0.00 | - | 4 | 1,127 | 43.36% |
| AAPL250117P00075000 | 2023-11-22 10:00AM EST | 75.00 | 0.32 | 0.30 | 0.32 | +0.06 | +23.08% | 2 | 1,497 | 41.33% |
| AAPL250117P00080000 | 2023-12-04 11:03AM EST | 80.00 | 0.40 | 0.37 | 0.40 | +0.02 | +5.26% | 2 | 2,049 | 39.99% |
| AAPL250117P00085000 | 2023-11-29 2:02PM EST | 85.00 | 0.47 | 0.45 | 0.48 | 0.00 | - | 7 | 2,513 | 38.50% |
| AAPL250117P00090000 | 2023-12-04 9:54AM EST | 90.00 | 0.58 | 0.56 | 0.59 | +0.01 | +1.75% | 4 | 30,420 | 37.28% |
| AAPL250117P00095000 | 2023-12-04 11:14AM EST | 95.00 | 0.72 | 0.68 | 0.71 | +0.08 | +12.50% | 5 | 5,855 | 36.01% |
| AAPL250117P00100000 | 2023-12-04 3:56PM EST | 100.00 | 0.86 | 0.83 | 0.86 | +0.03 | +3.61% | 32 | 18,729 | 34.86% |
| AAPL250117P00105000 | 2023-12-04 10:23AM EST | 105.00 | 1.03 | 1.01 | 1.05 | +0.05 | +5.10% | 26 | 21,147 | 33.85% |
| AAPL250117P00110000 | 2023-12-04 3:30PM EST | 110.00 | 1.25 | 1.21 | 1.26 | -0.02 | -1.57% | 12 | 7,171 | 32.79% |
| AAPL250117P00115000 | 2023-12-04 3:10PM EST | 115.00 | 1.52 | 1.46 | 1.52 | +0.09 | +6.29% | 102 | 5,740 | 31.82% |
| AAPL250117P00120000 | 2023-12-04 1:22PM EST | 120.00 | 1.78 | 1.76 | 1.82 | +0.12 | +7.23% | 60 | 6,565 | 30.88% |
| AAPL250117P00125000 | 2023-12-04 1:47PM EST | 125.00 | 2.15 | 2.10 | 2.17 | +0.12 | +5.91% | 2 | 15,755 | 29.96% |
| AAPL250117P00130000 | 2023-12-04 2:25PM EST | 130.00 | 2.53 | 2.49 | 2.56 | +0.08 | +3.27% | 4 | 15,246 | 29.00% |
| AAPL250117P00135000 | 2023-11-30 12:28PM EST | 135.00 | 2.99 | 2.95 | 3.05 | -0.11 | -3.55% | 1 | 15,496 | 28.18% |
| AAPL250117P00140000 | 2023-12-04 11:31AM EST | 140.00 | 3.70 | 3.45 | 3.60 | +0.35 | +10.45% | 11 | 13,148 | 27.33% |
| AAPL250117P00145000 | 2023-12-04 3:18PM EST | 145.00 | 4.25 | 4.10 | 4.20 | +0.25 | +6.25% | 9 | 13,657 | 26.42% |
| AAPL250117P00150000 | 2023-12-04 3:20PM EST | 150.00 | 4.95 | 4.80 | 4.95 | +0.30 | +6.45% | 48 | 13,879 | 25.66% |
| AAPL250117P00155000 | 2023-12-04 2:29PM EST | 155.00 | 5.80 | 5.65 | 5.75 | +0.30 | +5.45% | 16 | 10,967 | 24.79% |
| AAPL250117P00160000 | 2023-12-04 12:21PM EST | 160.00 | 6.87 | 6.55 | 6.70 | +0.47 | +7.34% | 34 | 16,468 | 23.99% |
| AAPL250117P00165000 | 2023-12-04 3:48PM EST | 165.00 | 7.70 | 7.65 | 7.80 | +0.33 | +4.48% | 10 | 9,312 | 23.23% |
| AAPL250117P00170000 | 2023-12-04 3:20PM EST | 170.00 | 9.05 | 8.80 | 9.00 | +0.65 | +7.74% | 38 | 24,186 | 22.40% |
| AAPL250117P00175000 | 2023-12-04 1:49PM EST | 175.00 | 10.45 | 10.15 | 10.40 | +0.55 | +5.56% | 32 | 13,360 | 21.63% |
| AAPL250117P00180000 | 2023-12-04 3:48PM EST | 180.00 | 11.80 | 11.65 | 11.95 | +0.57 | +5.08% | 34 | 10,015 | 20.82% |
| AAPL250117P00185000 | 2023-12-04 3:28PM EST | 185.00 | 13.67 | 13.35 | 13.65 | +0.62 | +4.75% | 74 | 10,188 | 19.94% |
| AAPL250117P00190000 | 2023-12-04 3:48PM EST | 190.00 | 15.43 | 15.25 | 15.55 | +0.62 | +4.19% | 1,179 | 8,502 | 19.05% |
| AAPL250117P00195000 | 2023-12-04 11:09AM EST | 195.00 | 18.50 | 17.35 | 17.75 | +1.60 | +9.47% | 13 | 5,377 | 18.23% |
| AAPL250117P00200000 | 2023-12-01 2:21PM EST | 200.00 | 20.90 | 19.80 | 20.10 | +1.70 | +8.85% | 2 | 7,333 | 17.26% |
| AAPL250117P00205000 | 2023-12-04 12:05PM EST | 205.00 | 23.15 | 22.30 | 22.75 | +0.77 | +3.44% | 37 | 3,303 | 16.30% |
| AAPL250117P00210000 | 2023-12-01 3:30PM EST | 210.00 | 24.47 | 25.20 | 25.75 | 0.00 | - | 2 | 4,345 | 15.37% |
| AAPL250117P00215000 | 2023-11-17 11:01AM EST | 215.00 | 28.22 | 28.40 | 29.00 | 0.00 | - | 2 | 1,131 | 14.29% |
| AAPL250117P00220000 | 2023-12-01 1:28PM EST | 220.00 | 31.00 | 32.05 | 32.70 | 0.00 | - | 4 | 1,216 | 13.33% |
| AAPL250117P00225000 | 2023-12-04 10:43AM EST | 225.00 | 37.80 | 35.35 | 36.85 | +1.05 | +2.86% | 1 | 61 | 12.64% |
| AAPL250117P00230000 | 2023-11-22 9:47AM EST | 230.00 | 37.95 | 39.85 | 41.75 | 0.00 | - | 7 | 14 | 13.49% |
| AAPL250117P00235000 | 2023-10-18 8:30AM EST | 235.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AAPL250117P00240000 | 2023-11-30 3:57PM EST | 240.00 | 50.08 | 49.60 | 51.00 | 0.00 | - | 1 | 4 | 12.70% |
| AAPL250117P00245000 | 2023-12-04 11:09AM EST | 245.00 | 57.40 | 54.70 | 56.30 | -4.77 | -7.67% | 2 | 0 | 14.97% |
| AAPL250117P00250000 | 2023-11-17 11:43AM EST | 250.00 | 61.60 | 60.00 | 61.30 | 0.00 | - | 31 | 2 | 15.86% |
| AAPL250117P00255000 | 2023-11-17 3:32PM EST | 255.00 | 65.25 | 64.95 | 66.05 | 0.00 | - | 2 | 0 | 15.52% |
| AAPL250117P00260000 | 2023-08-15 2:26PM EST | 260.00 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 43.76% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 91.80% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 270.00 | 89.55 | 79.85 | 81.10 | 0.00 | - | 1 | 0 | 18.15% |
| AAPL250117P00275000 | 2023-04-13 1:59PM EST | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 51.59% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 280.00 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 18.64% |
| AAPL250117P00285000 | 2023-08-18 2:25PM EST | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 51.41% |
| AAPL250117P00290000 | 2023-08-04 8:45AM EST | 290.00 | 105.00 | 99.60 | 102.35 | 0.00 | - | 1 | 0 | 26.36% |
| AAPL250117P00300000 | 2023-11-21 2:43PM EST | 300.00 | 109.50 | 109.75 | 111.10 | 0.00 | - | 3 | 0 | 22.35% |
| AAPL250117P00310000 | 2023-10-26 10:42AM EST | 310.00 | 143.01 | 118.45 | 121.00 | 0.00 | - | 20 | 0 | 22.91% |
