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
AAPL251219C000500002023-05-30 11:01AM EDT50.00130.62130.00132.25+5.12+4.08%47160.69%
AAPL251219C000550002023-05-30 12:41PM EDT55.00125.35124.20127.85+6.67+5.62%44056.01%
AAPL251219C000600002023-05-30 11:03AM EDT60.00122.11119.90123.70+2.81+2.36%221955.04%
AAPL251219C000650002023-05-12 3:38PM EDT65.00112.60115.60118.950.00-120252.94%
AAPL251219C000700002023-05-26 12:39PM EDT70.00111.45110.50115.150.00-1047351.12%
AAPL251219C000750002023-05-12 10:39AM EDT75.00104.32107.15110.850.00-717150.96%
AAPL251219C000800002023-05-30 1:53PM EDT80.00104.63102.50106.75+0.88+0.85%2619154.09%
AAPL251219C000850002023-05-26 1:43PM EDT85.0099.5098.85102.600.00-1217052.51%
AAPL251219C000900002023-05-30 1:53PM EDT90.0096.4794.7598.40+3.87+4.18%2611350.83%
AAPL251219C000950002023-05-26 2:54PM EDT95.0092.5090.8593.900.00-44048.64%
AAPL251219C001000002023-05-30 3:56PM EDT100.0088.5087.1590.55+0.90+1.03%16573448.45%
AAPL251219C001050002023-05-12 3:30PM EDT105.0079.7282.9086.000.00-110946.22%
AAPL251219C001100002023-05-30 11:01AM EDT110.0081.3579.1082.90+5.25+6.90%810646.22%
AAPL251219C001150002023-05-25 10:40AM EDT115.0072.9575.8579.150.00-120945.15%
AAPL251219C001200002023-05-30 1:59PM EDT120.0073.4071.6575.40+1.16+1.61%141244.04%
AAPL251219C001250002023-05-30 3:22PM EDT125.0070.0768.0571.70+1.42+2.07%1621242.95%
AAPL251219C001300002023-05-30 1:35PM EDT130.0065.0064.7567.55+0.10+0.15%2445641.27%
AAPL251219C001350002023-05-30 2:12PM EDT135.0062.9062.2564.50+1.04+1.68%519740.89%
AAPL251219C001400002023-05-30 3:50PM EDT140.0059.7559.0561.00+1.37+2.35%469839.91%
AAPL251219C001450002023-05-30 11:07AM EDT145.0056.7555.7557.10+1.85+3.37%872138.44%
AAPL251219C001500002023-05-30 11:25AM EDT150.0053.0552.3554.25+0.64+1.22%531,54938.06%
AAPL251219C001550002023-05-30 3:40PM EDT155.0050.3549.6051.20+2.60+5.45%2463537.39%
AAPL251219C001600002023-05-30 10:26AM EDT160.0047.6046.2048.30+1.60+3.48%381,12036.79%
AAPL251219C001650002023-05-30 3:54PM EDT165.0044.2043.7545.30+0.95+2.20%132,55436.03%
AAPL251219C001700002023-05-30 2:52PM EDT170.0041.9040.9542.20+1.25+3.08%521,20235.11%
AAPL251219C001750002023-05-30 3:58PM EDT175.0039.0038.3539.50+1.15+3.04%2394434.51%
AAPL251219C001800002023-05-30 3:36PM EDT180.0036.1335.7036.90+1.13+3.23%7194433.91%
AAPL251219C001850002023-05-30 3:57PM EDT185.0033.5033.3034.35+0.65+1.98%5375633.30%
AAPL251219C001900002023-05-30 2:50PM EDT190.0031.5030.9032.15+1.00+3.28%81,25132.92%
AAPL251219C001950002023-05-30 12:53PM EDT195.0029.3328.6529.65+1.08+3.82%2154632.20%
AAPL251219C002000002023-05-30 3:35PM EDT200.0027.1026.6527.15+0.70+2.65%793,17931.41%
AAPL251219C002050002023-05-30 1:11PM EDT205.0025.0324.5025.30+0.43+1.75%5075731.11%
AAPL251219C002100002023-05-30 11:34AM EDT210.0022.9022.5523.40-0.17-0.74%6227830.70%
AAPL251219C002150002023-05-30 12:55PM EDT215.0021.4520.7521.75+1.20+5.93%264730.43%
AAPL251219C002200002023-05-30 3:25PM EDT220.0019.2519.0519.55+0.49+2.61%61,04229.59%
AAPL251219C002250002023-05-30 9:39AM EDT225.0017.8117.2518.20+0.56+3.25%384029.43%
AAPL251219C002300002023-05-30 1:54PM EDT230.0016.2015.9516.25+0.40+2.53%1291,14728.65%
AAPL251219C002350002023-05-24 10:54AM EDT235.0013.2514.5515.600.00-111829.02%
AAPL251219C002400002023-05-30 12:53PM EDT240.0013.6213.2514.30+0.52+3.97%323428.70%
AAPL251219C002450002023-05-30 9:33AM EDT245.0012.5012.0512.85+0.55+4.60%117828.16%
AAPL251219C002500002023-05-30 2:21PM EDT250.0011.2011.0011.50+0.40+3.70%10470727.63%
AAPL251219C002600002023-05-26 3:32PM EDT260.009.009.009.750.00-215427.35%
AAPL251219C002700002023-05-30 9:36AM EDT270.007.867.357.85+0.56+7.67%3026026.62%
AAPL251219C002800002023-05-30 2:18PM EDT280.006.206.006.45+0.20+3.33%97326.19%
AAPL251219C002900002023-05-30 2:15PM EDT290.005.154.905.50+0.25+5.10%340826.12%
AAPL251219C003000002023-05-30 3:25PM EDT300.004.204.104.350.00-476,02025.53%
AAPL251219C003100002023-05-30 3:23PM EDT310.003.553.203.75+0.25+7.58%581,29525.58%
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
AAPL251219P000500002023-05-30 11:45AM EDT50.000.500.540.82-0.13-20.63%1167043.19%
AAPL251219P000550002023-05-18 11:25AM EDT55.000.800.601.140.00-106242.68%
AAPL251219P000600002023-05-25 9:54AM EDT60.001.080.521.150.00-120839.78%
AAPL251219P000650002023-05-24 1:10PM EDT65.001.200.691.250.00-212437.70%
AAPL251219P000700002023-05-25 11:10AM EDT70.001.301.211.590.00-1026136.98%
AAPL251219P000750002023-05-30 3:27PM EDT75.001.551.191.87-0.17-9.88%225035.79%
AAPL251219P000800002023-05-24 12:35PM EDT80.002.201.502.200.00-218734.74%
AAPL251219P000850002023-05-30 10:39AM EDT85.002.221.982.57-0.14-5.93%110333.72%
AAPL251219P000900002023-05-30 10:03AM EDT90.002.632.422.85-0.12-4.36%191,15132.36%
AAPL251219P000950002023-05-30 3:08PM EDT95.003.152.813.30-0.01-0.32%219631.45%
AAPL251219P001000002023-05-26 2:36PM EDT100.003.553.603.90-0.30-7.79%144530.81%
AAPL251219P001050002023-05-18 3:26PM EDT105.004.854.204.500.00-68730.03%
AAPL251219P001100002023-05-30 3:18PM EDT110.004.914.505.00-0.20-3.91%512628.96%
AAPL251219P001150002023-05-23 3:21PM EDT115.006.755.205.950.00-312228.64%
AAPL251219P001200002023-05-30 9:57AM EDT120.006.506.256.80-0.19-2.84%121,22827.99%
AAPL251219P001250002023-05-30 3:23PM EDT125.007.376.857.70-0.18-2.38%443027.30%
AAPL251219P001300002023-05-30 10:37AM EDT130.008.408.109.15-0.30-3.45%251,27427.26%
AAPL251219P001350002023-05-30 12:05PM EDT135.009.509.0510.25-0.30-3.06%2214026.59%
AAPL251219P001400002023-05-30 11:21AM EDT140.0010.6510.0511.55-0.41-3.71%6521826.05%
AAPL251219P001450002023-05-30 11:21AM EDT145.0012.0011.8512.55-0.46-3.69%1973925.06%
AAPL251219P001500002023-05-30 9:58AM EDT150.0013.3013.2514.15-0.50-3.62%182,74024.65%
AAPL251219P001550002023-05-25 11:42AM EDT155.0015.0014.7015.95-1.70-10.18%158824.31%
AAPL251219P001600002023-05-30 3:16PM EDT160.0016.4916.2517.45-0.59-3.45%6452723.54%
AAPL251219P001650002023-05-26 12:24PM EDT165.0018.5017.2519.50-0.33-1.75%856023.20%
AAPL251219P001700002023-05-30 3:51PM EDT170.0020.7519.0021.40+0.01+0.05%16639022.59%
AAPL251219P001750002023-05-30 2:49PM EDT175.0022.0020.9523.55-0.70-3.08%232,51922.08%
AAPL251219P001800002023-05-26 3:12PM EDT180.0024.9523.0525.750.00-51,69721.50%
AAPL251219P001850002023-05-25 1:15PM EDT185.0028.3225.2028.100.00-121120.92%
AAPL251219P001900002023-05-19 12:09PM EDT190.0030.0527.4529.600.00-822919.46%
AAPL251219P001950002023-05-24 12:52PM EDT195.0034.6029.9532.300.00-110718.91%
AAPL251219P002000002023-05-26 10:17AM EDT200.0035.2032.5035.800.00-3013318.94%
AAPL251219P002050002023-05-23 1:25PM EDT205.0040.1035.4538.800.00-23518.37%
AAPL251219P002100002023-05-23 3:59PM EDT210.0043.8039.0041.550.00-16917.39%
AAPL251219P002150002023-05-30 12:14PM EDT215.0042.9041.8045.40-4.95-10.34%21017.31%
AAPL251219P002200002023-05-24 12:40PM EDT220.0046.6045.2548.15-4.95-9.60%2915.87%
AAPL251219P002250002023-05-30 11:02AM EDT225.0049.7549.0552.05-4.68-8.60%1715.46%
AAPL251219P002300002023-05-30 10:55AM EDT230.0053.9553.0055.80-4.10-7.06%1214.62%
AAPL251219P002350002023-05-15 2:32PM EDT235.0063.3556.8560.150.00-2214.39%
AAPL251219P002400002023-05-03 9:56AM EDT240.0070.0661.3064.850.00-5114.61%
AAPL251219P002450002023-05-02 12:22PM EDT245.0077.6265.9569.450.00-2114.54%
AAPL251219P002500002023-05-11 1:03PM EDT250.0076.4371.4074.450.00-20415.19%
AAPL251219P002600002023-05-15 2:24PM EDT260.0086.9180.7084.400.00-86016.32%
AAPL251219P002700002023-05-05 10:01AM EDT270.0096.7690.7594.400.00-1017.48%
AAPL251219P002900002023-05-11 1:03PM EDT290.00116.36110.75114.500.00-20019.85%
AAPL251219P003000002023-04-19 9:31AM EDT300.00134.000.000.000.00-100.00%
AAPL251219P003100002023-05-24 11:14AM EDT310.00138.84130.60134.500.00-2021.81%