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 | 2023-11-30 10:32AM EST | 50.00 | 140.00 | 147.40 | 149.95 | 0.00 | - | 3 | 238 | 66.80% |
| AAPL251219C00055000 | 2023-11-21 3:18PM EST | 55.00 | 139.26 | 142.55 | 145.65 | 0.00 | - | 3 | 77 | 64.49% |
| AAPL251219C00060000 | 2023-12-07 2:11PM EST | 60.00 | 137.85 | 138.15 | 141.20 | 0.00 | - | 3 | 259 | 62.88% |
| AAPL251219C00065000 | 2023-12-05 2:56PM EST | 65.00 | 132.80 | 133.50 | 136.55 | 0.00 | - | 27 | 245 | 60.34% |
| AAPL251219C00070000 | 2023-11-20 12:46PM EST | 70.00 | 126.12 | 129.50 | 132.10 | 0.00 | - | 2 | 485 | 59.41% |
| AAPL251219C00075000 | 2023-12-07 9:30AM EST | 75.00 | 124.34 | 124.75 | 127.80 | 0.00 | - | 1 | 334 | 57.39% |
| AAPL251219C00080000 | 2023-12-01 1:45PM EST | 80.00 | 117.01 | 121.60 | 122.65 | 0.00 | - | 1 | 149 | 56.48% |
| AAPL251219C00085000 | 2023-12-01 1:44PM EST | 85.00 | 111.35 | 117.25 | 118.25 | 0.00 | - | 4 | 321 | 54.86% |
| AAPL251219C00090000 | 2023-12-08 12:23PM EST | 90.00 | 112.50 | 112.90 | 113.90 | +8.72 | +8.40% | 1 | 257 | 53.30% |
| AAPL251219C00095000 | 2023-12-07 2:12PM EST | 95.00 | 107.26 | 108.60 | 109.60 | 0.00 | - | 12 | 57 | 51.84% |
| AAPL251219C00100000 | 2023-12-08 2:17PM EST | 100.00 | 104.95 | 104.20 | 105.25 | +1.83 | +1.77% | 20 | 1,869 | 50.22% |
| AAPL251219C00105000 | 2023-12-07 2:09PM EST | 105.00 | 98.86 | 100.10 | 101.05 | 0.00 | - | 12 | 178 | 49.95% |
| AAPL251219C00110000 | 2023-12-07 12:50PM EST | 110.00 | 95.05 | 95.95 | 96.80 | 0.00 | - | 15 | 510 | 48.49% |
| AAPL251219C00115000 | 2023-12-07 12:51PM EST | 115.00 | 91.10 | 91.80 | 92.65 | 0.00 | - | 3 | 323 | 47.19% |
| AAPL251219C00120000 | 2023-12-08 10:07AM EST | 120.00 | 87.00 | 87.70 | 88.50 | +0.50 | +0.58% | 1 | 599 | 45.87% |
| AAPL251219C00125000 | 2023-12-05 3:22PM EST | 125.00 | 82.05 | 83.70 | 84.45 | 0.00 | - | 1 | 541 | 44.68% |
| AAPL251219C00130000 | 2023-12-06 12:28PM EST | 130.00 | 77.35 | 79.70 | 80.45 | 0.00 | - | 1 | 618 | 43.52% |
| AAPL251219C00135000 | 2023-12-05 10:46AM EST | 135.00 | 74.50 | 75.75 | 76.50 | 0.00 | - | 1 | 1,297 | 42.40% |
| AAPL251219C00140000 | 2023-12-05 3:12PM EST | 140.00 | 70.12 | 71.85 | 72.60 | 0.00 | - | 1 | 1,572 | 41.30% |
| AAPL251219C00145000 | 2023-12-07 1:13PM EST | 145.00 | 68.44 | 68.10 | 68.70 | +1.16 | +1.72% | 10 | 624 | 40.16% |
| AAPL251219C00150000 | 2023-12-07 3:25PM EST | 150.00 | 64.10 | 64.40 | 65.00 | +0.85 | +1.34% | 1 | 2,433 | 39.22% |
| AAPL251219C00155000 | 2023-12-08 10:52AM EST | 155.00 | 61.12 | 60.75 | 61.40 | +0.97 | +1.61% | 34 | 819 | 38.33% |
| AAPL251219C00160000 | 2023-12-08 3:58PM EST | 160.00 | 57.30 | 57.25 | 57.85 | +1.10 | +1.96% | 6 | 1,666 | 37.45% |
| AAPL251219C00165000 | 2023-12-08 11:30AM EST | 165.00 | 53.45 | 53.80 | 54.40 | +0.45 | +0.85% | 28 | 3,085 | 36.61% |
| AAPL251219C00170000 | 2023-12-08 3:49PM EST | 170.00 | 50.82 | 50.40 | 51.00 | +1.66 | +3.38% | 30 | 2,101 | 35.75% |
| AAPL251219C00175000 | 2023-12-08 1:35PM EST | 175.00 | 47.25 | 47.30 | 47.60 | +1.00 | +2.16% | 28 | 1,968 | 34.83% |
| AAPL251219C00180000 | 2023-12-08 2:52PM EST | 180.00 | 44.10 | 44.10 | 44.45 | +0.70 | +1.61% | 77 | 4,932 | 34.10% |
| AAPL251219C00185000 | 2023-12-08 3:51PM EST | 185.00 | 41.55 | 41.05 | 41.35 | +1.58 | +3.95% | 5 | 2,284 | 33.34% |
| AAPL251219C00190000 | 2023-12-08 3:19PM EST | 190.00 | 38.45 | 38.10 | 38.45 | +1.31 | +3.53% | 431 | 2,726 | 32.68% |
| AAPL251219C00195000 | 2023-12-08 3:50PM EST | 195.00 | 35.65 | 35.45 | 35.60 | +1.25 | +3.63% | 5 | 2,097 | 32.00% |
| AAPL251219C00200000 | 2023-12-08 3:58PM EST | 200.00 | 32.71 | 32.60 | 32.90 | +1.09 | +3.45% | 230 | 4,752 | 31.37% |
| AAPL251219C00205000 | 2023-12-08 10:23AM EST | 205.00 | 29.67 | 30.05 | 30.30 | +0.09 | +0.30% | 1 | 1,307 | 30.75% |
| AAPL251219C00210000 | 2023-12-08 2:16PM EST | 210.00 | 27.90 | 27.60 | 27.85 | +1.12 | +4.18% | 9 | 3,614 | 30.17% |
| AAPL251219C00215000 | 2023-12-07 12:04PM EST | 215.00 | 24.85 | 25.20 | 25.50 | 0.00 | - | 1 | 1,324 | 29.60% |
| AAPL251219C00220000 | 2023-12-08 1:18PM EST | 220.00 | 23.05 | 23.00 | 23.25 | +1.00 | +4.54% | 2 | 2,408 | 29.02% |
| AAPL251219C00225000 | 2023-12-08 9:31AM EST | 225.00 | 20.45 | 20.90 | 21.20 | +0.30 | +1.49% | 1 | 1,277 | 28.54% |
| AAPL251219C00230000 | 2023-12-08 2:40PM EST | 230.00 | 19.25 | 19.00 | 19.25 | +0.55 | +2.94% | 55 | 3,150 | 28.05% |
| AAPL251219C00235000 | 2023-12-05 9:35AM EST | 235.00 | 16.20 | 17.10 | 17.40 | 0.00 | - | 1 | 640 | 27.56% |
| AAPL251219C00240000 | 2023-12-08 1:52PM EST | 240.00 | 15.64 | 15.50 | 15.75 | +0.54 | +3.58% | 50 | 1,895 | 27.16% |
| AAPL251219C00245000 | 2023-12-07 9:34AM EST | 245.00 | 13.75 | 13.95 | 14.20 | 0.00 | - | 17 | 454 | 26.76% |
| AAPL251219C00250000 | 2023-12-08 12:47PM EST | 250.00 | 12.60 | 12.60 | 12.75 | +0.40 | +3.28% | 31 | 6,153 | 26.36% |
| AAPL251219C00260000 | 2023-12-08 3:35PM EST | 260.00 | 10.20 | 10.05 | 10.30 | +0.13 | +1.29% | 1 | 922 | 25.73% |
| AAPL251219C00270000 | 2023-12-08 3:51PM EST | 270.00 | 8.16 | 8.05 | 8.25 | +0.31 | +3.95% | 3 | 1,076 | 25.17% |
| AAPL251219C00280000 | 2023-11-30 11:17AM EST | 280.00 | 6.55 | 6.40 | 6.60 | +1.27 | +24.05% | 1 | 1,271 | 24.73% |
| AAPL251219C00290000 | 2023-12-08 1:48PM EST | 290.00 | 5.19 | 5.10 | 5.30 | +0.09 | +1.76% | 2 | 761 | 24.41% |
| AAPL251219C00300000 | 2023-12-07 1:28PM EST | 300.00 | 4.05 | 4.10 | 4.25 | 0.00 | - | 10 | 8,717 | 24.14% |
| AAPL251219C00310000 | 2023-12-08 2:40PM EST | 310.00 | 3.40 | 3.25 | 3.40 | +0.05 | +1.49% | 81 | 4,464 | 23.91% |
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 | 2023-12-08 12:12PM EST | 50.00 | 0.27 | 0.20 | 0.27 | +0.05 | +22.73% | 17 | 1,533 | 43.16% |
| AAPL251219P00055000 | 2023-11-30 12:56PM EST | 55.00 | 0.33 | 0.10 | 0.49 | 0.00 | - | 1 | 272 | 43.90% |
| AAPL251219P00060000 | 2023-11-28 9:30AM EST | 60.00 | 0.45 | 0.25 | 0.57 | 0.00 | - | 10 | 367 | 42.04% |
| AAPL251219P00065000 | 2023-11-21 10:28AM EST | 65.00 | 0.50 | 0.26 | 0.66 | 0.00 | - | 1 | 169 | 40.32% |
| AAPL251219P00070000 | 2023-11-14 1:25PM EST | 70.00 | 0.71 | 0.45 | 0.70 | 0.00 | - | 250 | 799 | 38.16% |
| AAPL251219P00075000 | 2023-12-05 12:15PM EST | 75.00 | 0.78 | 0.59 | 0.78 | 0.00 | - | 7 | 1,102 | 36.48% |
| AAPL251219P00080000 | 2023-12-05 9:46AM EST | 80.00 | 0.85 | 0.77 | 0.89 | 0.00 | - | 4 | 688 | 35.06% |
| AAPL251219P00085000 | 2023-12-05 10:38AM EST | 85.00 | 1.15 | 0.95 | 1.06 | 0.00 | - | 5 | 1,359 | 34.01% |
| AAPL251219P00090000 | 2023-12-07 12:06PM EST | 90.00 | 1.29 | 1.16 | 1.27 | 0.00 | - | 6 | 3,203 | 33.08% |
| AAPL251219P00095000 | 2023-11-27 1:08PM EST | 95.00 | 1.63 | 1.39 | 1.51 | 0.00 | - | 3 | 526 | 32.20% |
| AAPL251219P00100000 | 2023-12-08 2:53PM EST | 100.00 | 1.75 | 1.66 | 1.79 | -0.10 | -5.41% | 101 | 864 | 31.37% |
| AAPL251219P00105000 | 2023-12-08 2:57PM EST | 105.00 | 2.04 | 1.96 | 2.10 | -0.16 | -7.27% | 100 | 212 | 30.55% |
| AAPL251219P00110000 | 2023-12-08 2:57PM EST | 110.00 | 2.38 | 2.31 | 2.42 | -0.21 | -8.11% | 150 | 752 | 29.65% |
| AAPL251219P00115000 | 2023-12-05 11:39AM EST | 115.00 | 2.79 | 2.69 | 2.81 | -0.20 | -6.69% | 100 | 680 | 28.87% |
| AAPL251219P00120000 | 2023-12-08 11:42AM EST | 120.00 | 3.20 | 3.10 | 3.25 | -0.19 | -5.60% | 3 | 3,723 | 28.11% |
| AAPL251219P00125000 | 2023-12-07 3:44PM EST | 125.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 15 | 1,526 | 27.39% |
| AAPL251219P00130000 | 2023-12-08 1:48PM EST | 130.00 | 4.30 | 4.15 | 4.35 | -0.20 | -4.44% | 15 | 2,146 | 26.77% |
| AAPL251219P00135000 | 2023-12-07 11:52AM EST | 135.00 | 5.11 | 4.80 | 4.95 | -0.04 | -0.78% | 3 | 626 | 26.03% |
| AAPL251219P00140000 | 2023-12-08 2:44PM EST | 140.00 | 5.63 | 5.45 | 5.70 | -0.57 | -9.19% | 106 | 2,100 | 25.44% |
| AAPL251219P00145000 | 2023-12-07 3:32PM EST | 145.00 | 6.74 | 6.25 | 6.45 | 0.00 | - | 10 | 1,351 | 24.74% |
| AAPL251219P00150000 | 2023-12-08 12:24PM EST | 150.00 | 7.45 | 7.10 | 7.35 | -0.58 | -7.22% | 4 | 4,397 | 24.14% |
| AAPL251219P00155000 | 2023-12-08 12:31PM EST | 155.00 | 8.32 | 8.15 | 8.30 | -0.43 | -4.91% | 269 | 1,265 | 23.49% |
| AAPL251219P00160000 | 2023-12-06 2:45PM EST | 160.00 | 9.29 | 9.10 | 9.40 | -0.81 | -8.02% | 255 | 4,947 | 22.92% |
| AAPL251219P00165000 | 2023-12-08 12:24PM EST | 165.00 | 10.66 | 10.30 | 10.55 | -0.35 | -3.18% | 1 | 1,638 | 22.28% |
| AAPL251219P00170000 | 2023-12-08 10:49AM EST | 170.00 | 12.00 | 11.55 | 11.85 | -0.80 | -6.25% | 2 | 1,811 | 21.68% |
| AAPL251219P00175000 | 2023-12-08 9:54AM EST | 175.00 | 13.00 | 12.90 | 13.25 | -0.60 | -4.41% | 6 | 4,043 | 21.07% |
| AAPL251219P00180000 | 2023-12-08 12:29PM EST | 180.00 | 14.80 | 14.45 | 14.80 | -0.55 | -3.58% | 12 | 3,784 | 20.48% |
| AAPL251219P00185000 | 2023-12-08 9:39AM EST | 185.00 | 16.45 | 16.10 | 16.50 | -0.55 | -3.24% | 3 | 1,348 | 19.90% |
| AAPL251219P00190000 | 2023-12-07 10:25AM EST | 190.00 | 18.73 | 17.85 | 18.25 | 0.00 | - | 30 | 2,496 | 19.22% |
| AAPL251219P00195000 | 2023-12-08 11:38AM EST | 195.00 | 20.50 | 19.85 | 20.25 | -0.27 | -1.30% | 10 | 1,997 | 18.63% |
| AAPL251219P00200000 | 2023-12-08 1:44PM EST | 200.00 | 21.95 | 21.85 | 22.55 | -1.05 | -4.57% | 15 | 2,570 | 18.15% |
| AAPL251219P00205000 | 2023-12-08 1:44PM EST | 205.00 | 24.43 | 24.05 | 24.60 | -1.72 | -6.58% | 3 | 685 | 17.28% |
| AAPL251219P00210000 | 2023-11-28 9:53AM EST | 210.00 | 29.26 | 26.45 | 27.25 | 0.00 | - | 1 | 2,542 | 16.78% |
| AAPL251219P00215000 | 2023-12-08 12:08PM EST | 215.00 | 29.85 | 29.05 | 30.05 | -1.30 | -4.17% | 1 | 3,460 | 16.23% |
| AAPL251219P00220000 | 2023-12-07 11:56AM EST | 220.00 | 33.25 | 31.80 | 32.80 | 0.00 | - | 1 | 1,475 | 15.42% |
| AAPL251219P00225000 | 2023-12-07 10:02AM EST | 225.00 | 35.86 | 34.80 | 35.65 | -0.70 | -1.91% | 2 | 1,024 | 14.45% |
| AAPL251219P00230000 | 2023-12-07 9:34AM EST | 230.00 | 39.62 | 37.35 | 39.75 | 0.00 | - | 2 | 115 | 14.58% |
| AAPL251219P00235000 | 2023-12-08 9:39AM EST | 235.00 | 43.02 | 40.75 | 43.30 | -0.08 | -0.19% | 4 | 128 | 13.87% |
| AAPL251219P00240000 | 2023-12-07 10:25AM EST | 240.00 | 46.52 | 44.60 | 46.75 | 0.00 | - | 2 | 17 | 12.64% |
| AAPL251219P00245000 | 2023-08-30 9:05AM EST | 245.00 | 58.34 | 71.80 | 75.55 | 0.00 | - | 1 | 7 | 38.04% |
| AAPL251219P00250000 | 2023-11-22 1:17PM EST | 250.00 | 57.00 | 53.10 | 55.20 | 0.00 | - | 1 | 3 | 11.21% |
| AAPL251219P00260000 | 2023-09-06 9:05AM EST | 260.00 | 75.00 | 84.20 | 86.30 | 0.00 | - | 1 | 0 | 37.30% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 270.00 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 39.11% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 280.00 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 38.65% |
| AAPL251219P00290000 | 2023-06-28 9:34AM EST | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 17.67% |
| AAPL251219P00300000 | 2023-11-27 2:14PM EST | 300.00 | 109.80 | 102.95 | 105.35 | 0.00 | - | 2 | 0 | 17.67% |
| AAPL251219P00310000 | 2023-12-07 1:40PM EST | 310.00 | 115.49 | 112.55 | 115.55 | 0.00 | - | 202 | 0 | 19.32% |
