AAPL - Apple Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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
AAPL230609C000850002023-06-06 9:57AM EDT85.0092.9096.2596.350.00-10110.00%
AAPL230609C000900002023-06-07 10:19AM EDT90.0089.6991.2591.350.00-1240.00%
AAPL230609C001000002023-06-09 11:20AM EDT100.0081.5081.3081.45+1.50+1.88%416403.13%
AAPL230609C001050002023-06-09 11:25AM EDT105.0076.3576.3076.40+0.85+1.13%78404.69%
AAPL230609C001100002023-06-09 11:17AM EDT110.0071.8571.3071.40+0.84+1.18%75371.88%
AAPL230609C001150002023-06-09 10:53AM EDT115.0066.3066.3566.45+0.81+1.24%61342.19%
AAPL230609C001250002023-06-08 3:11PM EDT125.0054.8156.3056.400.00-1026284.38%
AAPL230609C001300002023-06-05 10:47AM EDT130.0054.3251.3051.350.00-1180.00%
AAPL230609C001350002023-06-08 10:41AM EDT135.0043.5846.3046.400.00-341231.25%
AAPL230609C001400002023-06-09 10:34AM EDT140.0041.7841.3041.40+1.28+3.16%683204.69%
AAPL230609C001450002023-06-08 11:08AM EDT145.0036.6036.3536.45+2.33+6.80%1748179.69%
AAPL230609C001470002023-06-07 1:31PM EDT147.0030.6834.1534.250.00-690.00%
AAPL230609C001480002023-06-02 11:44AM EDT148.0032.8433.2033.300.00-200.00%
AAPL230609C001490002023-06-09 10:52AM EDT149.0032.3532.2532.35+2.02+6.66%1780.00%
AAPL230609C001500002023-06-09 11:06AM EDT150.0031.4831.3531.45+1.30+4.31%26113155.47%
AAPL230609C001525002023-06-09 10:20AM EDT152.5029.2028.7528.85+2.20+8.15%71200.00%
AAPL230609C001550002023-06-09 11:08AM EDT155.0026.8126.2526.35+1.16+4.52%243170.00%
AAPL230609C001575002023-06-09 11:23AM EDT157.5024.2023.7523.85+1.70+7.56%312210.00%
AAPL230609C001600002023-06-09 11:20AM EDT160.0021.9021.3021.40+1.93+9.66%33328107.81%
AAPL230609C001625002023-06-09 11:24AM EDT162.5019.1918.6518.75+1.71+9.78%271770.00%
AAPL230609C001650002023-06-09 11:27AM EDT165.0016.4016.3016.40+0.73+4.66%1695,46684.38%
AAPL230609C001675002023-06-09 11:14AM EDT167.5014.5013.8013.90+1.35+10.27%9365772.66%
AAPL230609C001700002023-06-09 11:26AM EDT170.0011.1911.3511.45+0.50+4.68%2307,35860.94%
AAPL230609C001725002023-06-09 11:22AM EDT172.509.058.708.80+0.85+10.37%1523,8580.00%
AAPL230609C001750002023-06-09 11:25AM EDT175.006.346.306.40+0.69+12.21%5,85621,71137.11%
AAPL230609C001775002023-06-09 11:27AM EDT177.503.953.753.85+0.75+23.44%2,61316,0720.00%
AAPL230609C001800002023-06-09 11:28AM EDT180.001.511.451.50+0.29+23.77%29,98750,56115.67%
AAPL230609C001825002023-06-09 11:28AM EDT182.500.130.130.14-0.15-53.57%82,43554,87213.87%
AAPL230609C001850002023-06-09 11:27AM EDT185.000.020.020.03-0.05-71.43%25,57069,12021.29%
AAPL230609C001875002023-06-09 11:27AM EDT187.500.020.010.020.00-4,84825,70830.47%
AAPL230609C001900002023-06-09 11:25AM EDT190.000.010.000.01-0.02-66.67%91851,47437.50%
AAPL230609C001925002023-06-09 11:11AM EDT192.500.010.000.010.00-33823,59646.09%
AAPL230609C001950002023-06-09 11:18AM EDT195.000.010.000.010.00-11337,76250.00%
AAPL230609C001975002023-06-09 10:57AM EDT197.500.010.000.010.00-277,36259.38%
AAPL230609C002000002023-06-09 11:06AM EDT200.000.010.000.010.00-20022,23665.63%
AAPL230609C002025002023-06-09 11:22AM EDT202.500.010.000.010.00-28,88275.00%
AAPL230609C002050002023-06-09 10:14AM EDT205.000.010.000.010.00-206,67681.25%
AAPL230609C002075002023-06-07 12:26PM EDT207.500.010.000.010.00-361,28687.50%
AAPL230609C002100002023-06-07 3:53PM EDT210.000.010.000.010.00-1574,72996.88%
AAPL230609C002150002023-06-08 3:04PM EDT215.000.010.000.010.00-1203,807109.38%
AAPL230609C002200002023-06-09 9:47AM EDT220.000.010.000.010.00-13,620125.00%
AAPL230609C002250002023-06-06 9:30AM EDT225.000.010.000.010.00-2978137.50%
AAPL230609C002300002023-06-06 3:04PM EDT230.000.010.000.010.00-11,576150.00%
AAPL230609C002350002023-06-08 3:59PM EDT235.000.010.000.010.00-5216,817162.50%
AAPL230609C002400002023-06-08 9:30AM EDT240.000.010.000.010.00-115,067175.00%
AAPL230609C002450002023-06-06 9:30AM EDT245.000.010.000.010.00-110,426181.25%
AAPL230609C002500002023-06-09 10:21AM EDT250.000.010.000.010.00-122,231193.75%
認沽盤範圍2023年6月9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
AAPL230609P000900002023-06-02 9:53AM EDT90.000.010.000.010.00-25159412.50%
AAPL230609P000950002023-05-17 9:52AM EDT95.000.010.000.010.00-3466387.50%
AAPL230609P001000002023-05-24 2:12PM EDT100.000.010.000.010.00-186362.50%
AAPL230609P001050002023-05-24 1:58PM EDT105.000.010.000.010.00-125187325.00%
AAPL230609P001100002023-05-31 10:29AM EDT110.000.010.000.010.00-5136300.00%
AAPL230609P001150002023-06-05 3:10PM EDT115.000.010.000.010.00-1447275.00%
AAPL230609P001200002023-06-01 3:15PM EDT120.000.010.000.010.00-348828250.00%
AAPL230609P001250002023-06-05 3:59PM EDT125.000.010.000.010.00-1909231.25%
AAPL230609P001300002023-06-05 2:34PM EDT130.000.010.000.010.00-11,239206.25%
AAPL230609P001350002023-06-05 2:34PM EDT135.000.010.000.010.00-11,350187.50%
AAPL230609P001400002023-06-08 11:27AM EDT140.000.010.000.010.00-601,247162.50%
AAPL230609P001450002023-06-08 3:11PM EDT145.000.010.000.010.00-12,144143.75%
AAPL230609P001470002023-06-06 12:20PM EDT147.000.010.000.010.00-1670137.50%
AAPL230609P001480002023-06-07 10:08AM EDT148.000.010.000.010.00-1508131.25%
AAPL230609P001490002023-06-07 9:30AM EDT149.000.010.000.010.00-10178125.00%
AAPL230609P001500002023-06-08 2:59PM EDT150.000.010.000.010.00-33,407125.00%
AAPL230609P001525002023-06-08 10:40AM EDT152.500.010.000.010.00-101,355112.50%
AAPL230609P001550002023-06-09 10:30AM EDT155.000.010.000.010.00-413,264103.13%
AAPL230609P001575002023-06-08 12:26PM EDT157.500.010.000.010.00-572,97593.75%
AAPL230609P001600002023-06-09 9:50AM EDT160.000.010.000.010.00-64,31784.38%
AAPL230609P001625002023-06-09 10:34AM EDT162.500.010.000.010.00-92,99275.00%
AAPL230609P001650002023-06-09 11:24AM EDT165.000.010.000.010.00-466,26465.63%
AAPL230609P001675002023-06-09 11:26AM EDT167.500.010.000.010.00-4225,72256.25%
AAPL230609P001700002023-06-09 11:22AM EDT170.000.010.000.01-0.01-50.00%36513,46150.00%
AAPL230609P001725002023-06-09 11:19AM EDT172.500.010.000.010.00-76913,85139.84%
AAPL230609P001750002023-06-09 11:28AM EDT175.000.010.000.01-0.02-66.67%4,64529,88629.69%
AAPL230609P001775002023-06-09 11:28AM EDT177.500.020.010.02-0.09-81.82%6,13827,72221.09%
AAPL230609P001800002023-06-09 11:28AM EDT180.000.120.110.12-0.48-80.00%36,35125,98914.65%
AAPL230609P001825002023-06-09 11:28AM EDT182.501.281.251.29-0.87-40.47%9,4329,36114.06%
AAPL230609P001850002023-06-09 11:25AM EDT185.003.603.603.75-0.82-18.55%5486,09427.83%
AAPL230609P001875002023-06-09 11:26AM EDT187.506.356.156.25-0.55-7.97%461,11141.21%
AAPL230609P001900002023-06-09 10:43AM EDT190.008.688.558.65-0.82-8.63%321,81534.38%
AAPL230609P001925002023-06-09 10:52AM EDT192.5011.1511.2511.35-3.30-22.84%331470.51%
AAPL230609P001950002023-06-09 10:52AM EDT195.0013.6613.5513.65-0.89-6.12%8950.00%
AAPL230609P001975002023-06-09 9:34AM EDT197.5015.6016.1516.25-1.70-9.83%8178.91%
AAPL230609P002000002023-06-09 10:52AM EDT200.0018.6618.6518.75-3.14-14.40%261088.28%
AAPL230609P002050002023-06-09 9:31AM EDT205.0023.1023.7023.70-1.70-6.85%60107.03%
AAPL230609P002100002023-06-09 9:30AM EDT210.0028.0028.5528.65-3.72-11.73%34096.88%
AAPL230609P002450002023-06-05 3:02PM EDT245.0064.7563.5563.650.00-310181.25%
AAPL230609P002500002023-06-06 3:22PM EDT250.0068.2568.5068.60-2.13-3.03%100.00%