AAPL - Apple Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-05-16 12:29PM EDT | 50.00 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 55.00 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 58.73% |
| AAPL250620C00060000 | 2023-05-17 2:03PM EDT | 60.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL250620C00065000 | 2023-05-08 3:36PM EDT | 65.00 | 112.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 70.00 | 106.52 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| AAPL250620C00075000 | 2023-04-25 10:33AM EDT | 75.00 | 96.00 | 102.10 | 106.05 | 0.00 | - | 325 | 273 | 47.53% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 80.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| AAPL250620C00085000 | 2023-05-18 11:50AM EDT | 85.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| AAPL250620C00090000 | 2023-05-24 2:59PM EDT | 90.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 0.00% |
| AAPL250620C00095000 | 2023-05-23 12:04PM EDT | 95.00 | 87.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,845 | 0.00% |
| AAPL250620C00100000 | 2023-05-30 3:16PM EDT | 100.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620C00105000 | 2023-05-18 3:49PM EDT | 105.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 0.00% |
| AAPL250620C00110000 | 2023-05-26 1:44PM EDT | 110.00 | 77.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2023-05-19 2:59PM EDT | 115.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 10 | 585 | 0.00% |
| AAPL250620C00120000 | 2023-05-25 11:59AM EDT | 120.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,450 | 0.00% |
| AAPL250620C00125000 | 2023-05-26 11:46AM EDT | 125.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00130000 | 2023-05-30 12:52PM EDT | 130.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00135000 | 2023-05-23 3:11PM EDT | 135.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| AAPL250620C00140000 | 2023-05-25 11:44AM EDT | 140.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00145000 | 2023-05-30 3:45PM EDT | 145.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00150000 | 2023-05-30 10:46AM EDT | 150.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 14 | 777 | 0.00% |
| AAPL250620C00155000 | 2023-05-30 9:49AM EDT | 155.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00160000 | 2023-05-30 3:00PM EDT | 160.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00165000 | 2023-05-30 3:56PM EDT | 165.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL250620C00170000 | 2023-05-30 3:41PM EDT | 170.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620C00175000 | 2023-05-30 3:53PM EDT | 175.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620C00180000 | 2023-05-30 3:45PM EDT | 180.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 21 | 659 | 0.20% |
| AAPL250620C00185000 | 2023-05-30 11:04AM EDT | 185.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL250620C00190000 | 2023-05-30 11:36AM EDT | 190.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL250620C00195000 | 2023-05-30 2:22PM EDT | 195.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 12 | 985 | 1.56% |
| AAPL250620C00200000 | 2023-05-30 3:00PM EDT | 200.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL250620C00205000 | 2023-05-30 10:49AM EDT | 205.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AAPL250620C00210000 | 2023-05-30 3:25PM EDT | 210.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 3.13% |
| AAPL250620C00215000 | 2023-05-30 11:16AM EDT | 215.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00220000 | 2023-05-30 2:20PM EDT | 220.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250620C00225000 | 2023-05-26 3:28PM EDT | 225.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 59 | 281 | 3.13% |
| AAPL250620C00230000 | 2023-05-30 3:51PM EDT | 230.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AAPL250620C00235000 | 2023-05-30 3:51PM EDT | 235.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL250620C00240000 | 2023-05-30 10:03AM EDT | 240.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| AAPL250620C00245000 | 2023-05-30 2:04PM EDT | 245.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 6.25% |
| AAPL250620C00250000 | 2023-05-30 3:45PM EDT | 250.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL250620C00260000 | 2023-05-30 9:56AM EDT | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| AAPL250620C00270000 | 2023-05-10 10:03AM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250620C00280000 | 2023-05-24 9:30AM EDT | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00290000 | 2023-05-25 3:52PM EDT | 290.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 6.25% |
| AAPL250620C00300000 | 2023-05-25 3:19PM EDT | 300.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 17 | 1,745 | 6.25% |
| AAPL250620C00310000 | 2023-05-30 2:37PM EDT | 310.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-05-30 1:08PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00055000 | 2023-05-04 1:57PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| AAPL250620P00075000 | 2023-05-16 3:55PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250620P00080000 | 2023-05-30 3:27PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00085000 | 2023-05-30 9:45AM EDT | 85.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 2,101 | 12.50% |
| AAPL250620P00090000 | 2023-05-23 1:34PM EDT | 90.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00095000 | 2023-05-22 2:11PM EDT | 95.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250620P00100000 | 2023-05-23 12:55PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00105000 | 2023-05-25 9:48AM EDT | 105.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250620P00110000 | 2023-05-26 1:37PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250620P00115000 | 2023-05-30 10:07AM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,390 | 6.25% |
| AAPL250620P00120000 | 2023-05-30 3:23PM EDT | 120.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 19 | 819 | 6.25% |
| AAPL250620P00125000 | 2023-05-18 3:50PM EDT | 125.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620P00130000 | 2023-05-30 9:37AM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620P00135000 | 2023-05-30 3:25PM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 3.13% |
| AAPL250620P00140000 | 2023-05-30 3:25PM EDT | 140.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| AAPL250620P00145000 | 2023-05-30 12:06PM EDT | 145.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,462 | 3.13% |
| AAPL250620P00150000 | 2023-05-30 11:16AM EDT | 150.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 38 | 848 | 3.13% |
| AAPL250620P00155000 | 2023-05-30 1:45PM EDT | 155.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AAPL250620P00160000 | 2023-05-30 1:44PM EDT | 160.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL250620P00165000 | 2023-05-30 1:44PM EDT | 165.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 15 | 1,071 | 1.56% |
| AAPL250620P00170000 | 2023-05-30 12:57PM EDT | 170.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250620P00175000 | 2023-05-30 11:05AM EDT | 175.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 614 | 0.20% |
| AAPL250620P00180000 | 2023-05-30 3:57PM EDT | 180.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,308 | 0.00% |
| AAPL250620P00185000 | 2023-05-23 12:02PM EDT | 185.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00190000 | 2023-05-30 10:15AM EDT | 190.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| AAPL250620P00195000 | 2023-05-30 10:15AM EDT | 195.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL250620P00200000 | 2023-05-30 1:44PM EDT | 200.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00205000 | 2023-05-19 11:12AM EDT | 205.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AAPL250620P00210000 | 2023-05-30 1:45PM EDT | 210.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 44 | 97 | 0.00% |
| AAPL250620P00215000 | 2023-05-22 12:46PM EDT | 215.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00220000 | 2023-05-19 11:23AM EDT | 220.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620P00225000 | 2023-05-26 3:56PM EDT | 225.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 230.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 235.00 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 22.29% |
| AAPL250620P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00250000 | 2023-05-01 11:31AM EDT | 250.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 300.00 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 57.75% |
| AAPL250620P00310000 | 2023-05-15 3:47PM EDT | 310.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
