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12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-05-30 11:01AM EDT | 50.00 | 130.62 | 130.00 | 132.25 | +5.12 | +4.08% | 4 | 71 | 60.69% |
| AAPL251219C00055000 | 2023-05-30 12:41PM EDT | 55.00 | 125.35 | 124.20 | 127.85 | +6.67 | +5.62% | 4 | 40 | 56.01% |
| AAPL251219C00060000 | 2023-05-30 11:03AM EDT | 60.00 | 122.11 | 119.90 | 123.70 | +2.81 | +2.36% | 2 | 219 | 55.04% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 65.00 | 112.60 | 115.60 | 118.95 | 0.00 | - | 1 | 202 | 52.94% |
| AAPL251219C00070000 | 2023-05-26 12:39PM EDT | 70.00 | 111.45 | 110.50 | 115.15 | 0.00 | - | 10 | 473 | 51.12% |
| AAPL251219C00075000 | 2023-05-12 10:39AM EDT | 75.00 | 104.32 | 107.15 | 110.85 | 0.00 | - | 7 | 171 | 50.96% |
| AAPL251219C00080000 | 2023-05-30 1:53PM EDT | 80.00 | 104.63 | 102.50 | 106.75 | +0.88 | +0.85% | 26 | 191 | 54.09% |
| AAPL251219C00085000 | 2023-05-26 1:43PM EDT | 85.00 | 99.50 | 98.85 | 102.60 | 0.00 | - | 12 | 170 | 52.51% |
| AAPL251219C00090000 | 2023-05-30 1:53PM EDT | 90.00 | 96.47 | 94.75 | 98.40 | +3.87 | +4.18% | 26 | 113 | 50.83% |
| AAPL251219C00095000 | 2023-05-26 2:54PM EDT | 95.00 | 92.50 | 90.85 | 93.90 | 0.00 | - | 4 | 40 | 48.64% |
| AAPL251219C00100000 | 2023-05-30 3:56PM EDT | 100.00 | 88.50 | 87.15 | 90.55 | +0.90 | +1.03% | 165 | 734 | 48.45% |
| AAPL251219C00105000 | 2023-05-12 3:30PM EDT | 105.00 | 79.72 | 82.90 | 86.00 | 0.00 | - | 1 | 109 | 46.22% |
| AAPL251219C00110000 | 2023-05-30 11:01AM EDT | 110.00 | 81.35 | 79.10 | 82.90 | +5.25 | +6.90% | 8 | 106 | 46.22% |
| AAPL251219C00115000 | 2023-05-25 10:40AM EDT | 115.00 | 72.95 | 75.85 | 79.15 | 0.00 | - | 1 | 209 | 45.15% |
| AAPL251219C00120000 | 2023-05-30 1:59PM EDT | 120.00 | 73.40 | 71.65 | 75.40 | +1.16 | +1.61% | 1 | 412 | 44.04% |
| AAPL251219C00125000 | 2023-05-30 3:22PM EDT | 125.00 | 70.07 | 68.05 | 71.70 | +1.42 | +2.07% | 16 | 212 | 42.95% |
| AAPL251219C00130000 | 2023-05-30 1:35PM EDT | 130.00 | 65.00 | 64.75 | 67.55 | +0.10 | +0.15% | 24 | 456 | 41.27% |
| AAPL251219C00135000 | 2023-05-30 2:12PM EDT | 135.00 | 62.90 | 62.25 | 64.50 | +1.04 | +1.68% | 5 | 197 | 40.89% |
| AAPL251219C00140000 | 2023-05-30 3:50PM EDT | 140.00 | 59.75 | 59.05 | 61.00 | +1.37 | +2.35% | 4 | 698 | 39.91% |
| AAPL251219C00145000 | 2023-05-30 11:07AM EDT | 145.00 | 56.75 | 55.75 | 57.10 | +1.85 | +3.37% | 8 | 721 | 38.44% |
| AAPL251219C00150000 | 2023-05-30 11:25AM EDT | 150.00 | 53.05 | 52.35 | 54.25 | +0.64 | +1.22% | 53 | 1,549 | 38.06% |
| AAPL251219C00155000 | 2023-05-30 3:40PM EDT | 155.00 | 50.35 | 49.60 | 51.20 | +2.60 | +5.45% | 24 | 635 | 37.39% |
| AAPL251219C00160000 | 2023-05-30 10:26AM EDT | 160.00 | 47.60 | 46.20 | 48.30 | +1.60 | +3.48% | 38 | 1,120 | 36.79% |
| AAPL251219C00165000 | 2023-05-30 3:54PM EDT | 165.00 | 44.20 | 43.75 | 45.30 | +0.95 | +2.20% | 13 | 2,554 | 36.03% |
| AAPL251219C00170000 | 2023-05-30 2:52PM EDT | 170.00 | 41.90 | 40.95 | 42.20 | +1.25 | +3.08% | 52 | 1,202 | 35.11% |
| AAPL251219C00175000 | 2023-05-30 3:58PM EDT | 175.00 | 39.00 | 38.35 | 39.50 | +1.15 | +3.04% | 23 | 944 | 34.51% |
| AAPL251219C00180000 | 2023-05-30 3:36PM EDT | 180.00 | 36.13 | 35.70 | 36.90 | +1.13 | +3.23% | 71 | 944 | 33.91% |
| AAPL251219C00185000 | 2023-05-30 3:57PM EDT | 185.00 | 33.50 | 33.30 | 34.35 | +0.65 | +1.98% | 53 | 756 | 33.30% |
| AAPL251219C00190000 | 2023-05-30 2:50PM EDT | 190.00 | 31.50 | 30.90 | 32.15 | +1.00 | +3.28% | 8 | 1,251 | 32.92% |
| AAPL251219C00195000 | 2023-05-30 12:53PM EDT | 195.00 | 29.33 | 28.65 | 29.65 | +1.08 | +3.82% | 21 | 546 | 32.20% |
| AAPL251219C00200000 | 2023-05-30 3:35PM EDT | 200.00 | 27.10 | 26.65 | 27.15 | +0.70 | +2.65% | 79 | 3,179 | 31.41% |
| AAPL251219C00205000 | 2023-05-30 1:11PM EDT | 205.00 | 25.03 | 24.50 | 25.30 | +0.43 | +1.75% | 50 | 757 | 31.11% |
| AAPL251219C00210000 | 2023-05-30 11:34AM EDT | 210.00 | 22.90 | 22.55 | 23.40 | -0.17 | -0.74% | 62 | 278 | 30.70% |
| AAPL251219C00215000 | 2023-05-30 12:55PM EDT | 215.00 | 21.45 | 20.75 | 21.75 | +1.20 | +5.93% | 2 | 647 | 30.43% |
| AAPL251219C00220000 | 2023-05-30 3:25PM EDT | 220.00 | 19.25 | 19.05 | 19.55 | +0.49 | +2.61% | 6 | 1,042 | 29.59% |
| AAPL251219C00225000 | 2023-05-30 9:39AM EDT | 225.00 | 17.81 | 17.25 | 18.20 | +0.56 | +3.25% | 3 | 840 | 29.43% |
| AAPL251219C00230000 | 2023-05-30 1:54PM EDT | 230.00 | 16.20 | 15.95 | 16.25 | +0.40 | +2.53% | 129 | 1,147 | 28.65% |
| AAPL251219C00235000 | 2023-05-24 10:54AM EDT | 235.00 | 13.25 | 14.55 | 15.60 | 0.00 | - | 1 | 118 | 29.02% |
| AAPL251219C00240000 | 2023-05-30 12:53PM EDT | 240.00 | 13.62 | 13.25 | 14.30 | +0.52 | +3.97% | 3 | 234 | 28.70% |
| AAPL251219C00245000 | 2023-05-30 9:33AM EDT | 245.00 | 12.50 | 12.05 | 12.85 | +0.55 | +4.60% | 1 | 178 | 28.16% |
| AAPL251219C00250000 | 2023-05-30 2:21PM EDT | 250.00 | 11.20 | 11.00 | 11.50 | +0.40 | +3.70% | 104 | 707 | 27.63% |
| AAPL251219C00260000 | 2023-05-26 3:32PM EDT | 260.00 | 9.00 | 9.00 | 9.75 | 0.00 | - | 2 | 154 | 27.35% |
| AAPL251219C00270000 | 2023-05-30 9:36AM EDT | 270.00 | 7.86 | 7.35 | 7.85 | +0.56 | +7.67% | 30 | 260 | 26.62% |
| AAPL251219C00280000 | 2023-05-30 2:18PM EDT | 280.00 | 6.20 | 6.00 | 6.45 | +0.20 | +3.33% | 9 | 73 | 26.19% |
| AAPL251219C00290000 | 2023-05-30 2:15PM EDT | 290.00 | 5.15 | 4.90 | 5.50 | +0.25 | +5.10% | 3 | 408 | 26.12% |
| AAPL251219C00300000 | 2023-05-30 3:25PM EDT | 300.00 | 4.20 | 4.10 | 4.35 | 0.00 | - | 47 | 6,020 | 25.53% |
| AAPL251219C00310000 | 2023-05-30 3:23PM EDT | 310.00 | 3.55 | 3.20 | 3.75 | +0.25 | +7.58% | 58 | 1,295 | 25.58% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-05-30 11:45AM EDT | 50.00 | 0.50 | 0.54 | 0.82 | -0.13 | -20.63% | 11 | 670 | 43.19% |
| AAPL251219P00055000 | 2023-05-18 11:25AM EDT | 55.00 | 0.80 | 0.60 | 1.14 | 0.00 | - | 10 | 62 | 42.68% |
| AAPL251219P00060000 | 2023-05-25 9:54AM EDT | 60.00 | 1.08 | 0.52 | 1.15 | 0.00 | - | 1 | 208 | 39.78% |
| AAPL251219P00065000 | 2023-05-24 1:10PM EDT | 65.00 | 1.20 | 0.69 | 1.25 | 0.00 | - | 2 | 124 | 37.70% |
| AAPL251219P00070000 | 2023-05-25 11:10AM EDT | 70.00 | 1.30 | 1.21 | 1.59 | 0.00 | - | 10 | 261 | 36.98% |
| AAPL251219P00075000 | 2023-05-30 3:27PM EDT | 75.00 | 1.55 | 1.19 | 1.87 | -0.17 | -9.88% | 2 | 250 | 35.79% |
| AAPL251219P00080000 | 2023-05-24 12:35PM EDT | 80.00 | 2.20 | 1.50 | 2.20 | 0.00 | - | 2 | 187 | 34.74% |
| AAPL251219P00085000 | 2023-05-30 10:39AM EDT | 85.00 | 2.22 | 1.98 | 2.57 | -0.14 | -5.93% | 1 | 103 | 33.72% |
| AAPL251219P00090000 | 2023-05-30 10:03AM EDT | 90.00 | 2.63 | 2.42 | 2.85 | -0.12 | -4.36% | 19 | 1,151 | 32.36% |
| AAPL251219P00095000 | 2023-05-30 3:08PM EDT | 95.00 | 3.15 | 2.81 | 3.30 | -0.01 | -0.32% | 2 | 196 | 31.45% |
| AAPL251219P00100000 | 2023-05-26 2:36PM EDT | 100.00 | 3.55 | 3.60 | 3.90 | -0.30 | -7.79% | 1 | 445 | 30.81% |
| AAPL251219P00105000 | 2023-05-18 3:26PM EDT | 105.00 | 4.85 | 4.20 | 4.50 | 0.00 | - | 6 | 87 | 30.03% |
| AAPL251219P00110000 | 2023-05-30 3:18PM EDT | 110.00 | 4.91 | 4.50 | 5.00 | -0.20 | -3.91% | 5 | 126 | 28.96% |
| AAPL251219P00115000 | 2023-05-23 3:21PM EDT | 115.00 | 6.75 | 5.20 | 5.95 | 0.00 | - | 3 | 122 | 28.64% |
| AAPL251219P00120000 | 2023-05-30 9:57AM EDT | 120.00 | 6.50 | 6.25 | 6.80 | -0.19 | -2.84% | 12 | 1,228 | 27.99% |
| AAPL251219P00125000 | 2023-05-30 3:23PM EDT | 125.00 | 7.37 | 6.85 | 7.70 | -0.18 | -2.38% | 4 | 430 | 27.30% |
| AAPL251219P00130000 | 2023-05-30 10:37AM EDT | 130.00 | 8.40 | 8.10 | 9.15 | -0.30 | -3.45% | 25 | 1,274 | 27.26% |
| AAPL251219P00135000 | 2023-05-30 12:05PM EDT | 135.00 | 9.50 | 9.05 | 10.25 | -0.30 | -3.06% | 22 | 140 | 26.59% |
| AAPL251219P00140000 | 2023-05-30 11:21AM EDT | 140.00 | 10.65 | 10.05 | 11.55 | -0.41 | -3.71% | 65 | 218 | 26.05% |
| AAPL251219P00145000 | 2023-05-30 11:21AM EDT | 145.00 | 12.00 | 11.85 | 12.55 | -0.46 | -3.69% | 19 | 739 | 25.06% |
| AAPL251219P00150000 | 2023-05-30 9:58AM EDT | 150.00 | 13.30 | 13.25 | 14.15 | -0.50 | -3.62% | 18 | 2,740 | 24.65% |
| AAPL251219P00155000 | 2023-05-25 11:42AM EDT | 155.00 | 15.00 | 14.70 | 15.95 | -1.70 | -10.18% | 1 | 588 | 24.31% |
| AAPL251219P00160000 | 2023-05-30 3:16PM EDT | 160.00 | 16.49 | 16.25 | 17.45 | -0.59 | -3.45% | 64 | 527 | 23.54% |
| AAPL251219P00165000 | 2023-05-26 12:24PM EDT | 165.00 | 18.50 | 17.25 | 19.50 | -0.33 | -1.75% | 8 | 560 | 23.20% |
| AAPL251219P00170000 | 2023-05-30 3:51PM EDT | 170.00 | 20.75 | 19.00 | 21.40 | +0.01 | +0.05% | 166 | 390 | 22.59% |
| AAPL251219P00175000 | 2023-05-30 2:49PM EDT | 175.00 | 22.00 | 20.95 | 23.55 | -0.70 | -3.08% | 23 | 2,519 | 22.08% |
| AAPL251219P00180000 | 2023-05-26 3:12PM EDT | 180.00 | 24.95 | 23.05 | 25.75 | 0.00 | - | 5 | 1,697 | 21.50% |
| AAPL251219P00185000 | 2023-05-25 1:15PM EDT | 185.00 | 28.32 | 25.20 | 28.10 | 0.00 | - | 1 | 211 | 20.92% |
| AAPL251219P00190000 | 2023-05-19 12:09PM EDT | 190.00 | 30.05 | 27.45 | 29.60 | 0.00 | - | 8 | 229 | 19.46% |
| AAPL251219P00195000 | 2023-05-24 12:52PM EDT | 195.00 | 34.60 | 29.95 | 32.30 | 0.00 | - | 1 | 107 | 18.91% |
| AAPL251219P00200000 | 2023-05-26 10:17AM EDT | 200.00 | 35.20 | 32.50 | 35.80 | 0.00 | - | 30 | 133 | 18.94% |
| AAPL251219P00205000 | 2023-05-23 1:25PM EDT | 205.00 | 40.10 | 35.45 | 38.80 | 0.00 | - | 2 | 35 | 18.37% |
| AAPL251219P00210000 | 2023-05-23 3:59PM EDT | 210.00 | 43.80 | 39.00 | 41.55 | 0.00 | - | 1 | 69 | 17.39% |
| AAPL251219P00215000 | 2023-05-30 12:14PM EDT | 215.00 | 42.90 | 41.80 | 45.40 | -4.95 | -10.34% | 2 | 10 | 17.31% |
| AAPL251219P00220000 | 2023-05-24 12:40PM EDT | 220.00 | 46.60 | 45.25 | 48.15 | -4.95 | -9.60% | 2 | 9 | 15.87% |
| AAPL251219P00225000 | 2023-05-30 11:02AM EDT | 225.00 | 49.75 | 49.05 | 52.05 | -4.68 | -8.60% | 1 | 7 | 15.46% |
| AAPL251219P00230000 | 2023-05-30 10:55AM EDT | 230.00 | 53.95 | 53.00 | 55.80 | -4.10 | -7.06% | 1 | 2 | 14.62% |
| AAPL251219P00235000 | 2023-05-15 2:32PM EDT | 235.00 | 63.35 | 56.85 | 60.15 | 0.00 | - | 2 | 2 | 14.39% |
| AAPL251219P00240000 | 2023-05-03 9:56AM EDT | 240.00 | 70.06 | 61.30 | 64.85 | 0.00 | - | 5 | 1 | 14.61% |
| AAPL251219P00245000 | 2023-05-02 12:22PM EDT | 245.00 | 77.62 | 65.95 | 69.45 | 0.00 | - | 2 | 1 | 14.54% |
| AAPL251219P00250000 | 2023-05-11 1:03PM EDT | 250.00 | 76.43 | 71.40 | 74.45 | 0.00 | - | 20 | 4 | 15.19% |
| AAPL251219P00260000 | 2023-05-15 2:24PM EDT | 260.00 | 86.91 | 80.70 | 84.40 | 0.00 | - | 86 | 0 | 16.32% |
| AAPL251219P00270000 | 2023-05-05 10:01AM EDT | 270.00 | 96.76 | 90.75 | 94.40 | 0.00 | - | 1 | 0 | 17.48% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 290.00 | 116.36 | 110.75 | 114.50 | 0.00 | - | 20 | 0 | 19.85% |
| AAPL251219P00300000 | 2023-04-19 9:31AM EDT | 300.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-05-24 11:14AM EDT | 310.00 | 138.84 | 130.60 | 134.50 | 0.00 | - | 2 | 0 | 21.81% |
