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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-06 9:57AM EDT | 85.00 | 92.90 | 96.25 | 96.35 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL230609C00090000 | 2023-06-07 10:19AM EDT | 90.00 | 89.69 | 91.25 | 91.35 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL230609C00100000 | 2023-06-09 11:20AM EDT | 100.00 | 81.50 | 81.30 | 81.45 | +1.50 | +1.88% | 4 | 16 | 403.13% |
| AAPL230609C00105000 | 2023-06-09 11:25AM EDT | 105.00 | 76.35 | 76.30 | 76.40 | +0.85 | +1.13% | 7 | 8 | 404.69% |
| AAPL230609C00110000 | 2023-06-09 11:17AM EDT | 110.00 | 71.85 | 71.30 | 71.40 | +0.84 | +1.18% | 7 | 5 | 371.88% |
| AAPL230609C00115000 | 2023-06-09 10:53AM EDT | 115.00 | 66.30 | 66.35 | 66.45 | +0.81 | +1.24% | 6 | 1 | 342.19% |
| AAPL230609C00125000 | 2023-06-08 3:11PM EDT | 125.00 | 54.81 | 56.30 | 56.40 | 0.00 | - | 10 | 26 | 284.38% |
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 130.00 | 54.32 | 51.30 | 51.35 | 0.00 | - | 1 | 18 | 0.00% |
| AAPL230609C00135000 | 2023-06-08 10:41AM EDT | 135.00 | 43.58 | 46.30 | 46.40 | 0.00 | - | 3 | 41 | 231.25% |
| AAPL230609C00140000 | 2023-06-09 10:34AM EDT | 140.00 | 41.78 | 41.30 | 41.40 | +1.28 | +3.16% | 6 | 83 | 204.69% |
| AAPL230609C00145000 | 2023-06-08 11:08AM EDT | 145.00 | 36.60 | 36.35 | 36.45 | +2.33 | +6.80% | 17 | 48 | 179.69% |
| AAPL230609C00147000 | 2023-06-07 1:31PM EDT | 147.00 | 30.68 | 34.15 | 34.25 | 0.00 | - | 6 | 9 | 0.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 33.20 | 33.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00149000 | 2023-06-09 10:52AM EDT | 149.00 | 32.35 | 32.25 | 32.35 | +2.02 | +6.66% | 17 | 8 | 0.00% |
| AAPL230609C00150000 | 2023-06-09 11:06AM EDT | 150.00 | 31.48 | 31.35 | 31.45 | +1.30 | +4.31% | 26 | 113 | 155.47% |
| AAPL230609C00152500 | 2023-06-09 10:20AM EDT | 152.50 | 29.20 | 28.75 | 28.85 | +2.20 | +8.15% | 7 | 120 | 0.00% |
| AAPL230609C00155000 | 2023-06-09 11:08AM EDT | 155.00 | 26.81 | 26.25 | 26.35 | +1.16 | +4.52% | 24 | 317 | 0.00% |
| AAPL230609C00157500 | 2023-06-09 11:23AM EDT | 157.50 | 24.20 | 23.75 | 23.85 | +1.70 | +7.56% | 31 | 221 | 0.00% |
| AAPL230609C00160000 | 2023-06-09 11:20AM EDT | 160.00 | 21.90 | 21.30 | 21.40 | +1.93 | +9.66% | 33 | 328 | 107.81% |
| AAPL230609C00162500 | 2023-06-09 11:24AM EDT | 162.50 | 19.19 | 18.65 | 18.75 | +1.71 | +9.78% | 27 | 177 | 0.00% |
| AAPL230609C00165000 | 2023-06-09 11:27AM EDT | 165.00 | 16.40 | 16.30 | 16.40 | +0.73 | +4.66% | 169 | 5,466 | 84.38% |
| AAPL230609C00167500 | 2023-06-09 11:14AM EDT | 167.50 | 14.50 | 13.80 | 13.90 | +1.35 | +10.27% | 93 | 657 | 72.66% |
| AAPL230609C00170000 | 2023-06-09 11:26AM EDT | 170.00 | 11.19 | 11.35 | 11.45 | +0.50 | +4.68% | 230 | 7,358 | 60.94% |
| AAPL230609C00172500 | 2023-06-09 11:22AM EDT | 172.50 | 9.05 | 8.70 | 8.80 | +0.85 | +10.37% | 152 | 3,858 | 0.00% |
| AAPL230609C00175000 | 2023-06-09 11:25AM EDT | 175.00 | 6.34 | 6.30 | 6.40 | +0.69 | +12.21% | 5,856 | 21,711 | 37.11% |
| AAPL230609C00177500 | 2023-06-09 11:27AM EDT | 177.50 | 3.95 | 3.75 | 3.85 | +0.75 | +23.44% | 2,613 | 16,072 | 0.00% |
| AAPL230609C00180000 | 2023-06-09 11:28AM EDT | 180.00 | 1.51 | 1.45 | 1.50 | +0.29 | +23.77% | 29,987 | 50,561 | 15.67% |
| AAPL230609C00182500 | 2023-06-09 11:28AM EDT | 182.50 | 0.13 | 0.13 | 0.14 | -0.15 | -53.57% | 82,435 | 54,872 | 13.87% |
| AAPL230609C00185000 | 2023-06-09 11:27AM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 25,570 | 69,120 | 21.29% |
| AAPL230609C00187500 | 2023-06-09 11:27AM EDT | 187.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,848 | 25,708 | 30.47% |
| AAPL230609C00190000 | 2023-06-09 11:25AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 918 | 51,474 | 37.50% |
| AAPL230609C00192500 | 2023-06-09 11:11AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 23,596 | 46.09% |
| AAPL230609C00195000 | 2023-06-09 11:18AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 37,762 | 50.00% |
| AAPL230609C00197500 | 2023-06-09 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 7,362 | 59.38% |
| AAPL230609C00200000 | 2023-06-09 11:06AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 22,236 | 65.63% |
| AAPL230609C00202500 | 2023-06-09 11:22AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,882 | 75.00% |
| AAPL230609C00205000 | 2023-06-09 10:14AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,676 | 81.25% |
| AAPL230609C00207500 | 2023-06-07 12:26PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,286 | 87.50% |
| AAPL230609C00210000 | 2023-06-07 3:53PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 4,729 | 96.88% |
| AAPL230609C00215000 | 2023-06-08 3:04PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 3,807 | 109.38% |
| AAPL230609C00220000 | 2023-06-09 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,620 | 125.00% |
| AAPL230609C00225000 | 2023-06-06 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 978 | 137.50% |
| AAPL230609C00230000 | 2023-06-06 3:04PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,576 | 150.00% |
| AAPL230609C00235000 | 2023-06-08 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 16,817 | 162.50% |
| AAPL230609C00240000 | 2023-06-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,067 | 175.00% |
| AAPL230609C00245000 | 2023-06-06 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,426 | 181.25% |
| AAPL230609C00250000 | 2023-06-09 10:21AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,231 | 193.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-06-02 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 159 | 412.50% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 466 | 387.50% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 362.50% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 187 | 325.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 136 | 300.00% |
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 275.00% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 828 | 250.00% |
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 909 | 231.25% |
| AAPL230609P00130000 | 2023-06-05 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,239 | 206.25% |
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 187.50% |
| AAPL230609P00140000 | 2023-06-08 11:27AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,247 | 162.50% |
| AAPL230609P00145000 | 2023-06-08 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,144 | 143.75% |
| AAPL230609P00147000 | 2023-06-06 12:20PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 670 | 137.50% |
| AAPL230609P00148000 | 2023-06-07 10:08AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 131.25% |
| AAPL230609P00149000 | 2023-06-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 178 | 125.00% |
| AAPL230609P00150000 | 2023-06-08 2:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,407 | 125.00% |
| AAPL230609P00152500 | 2023-06-08 10:40AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,355 | 112.50% |
| AAPL230609P00155000 | 2023-06-09 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,264 | 103.13% |
| AAPL230609P00157500 | 2023-06-08 12:26PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,975 | 93.75% |
| AAPL230609P00160000 | 2023-06-09 9:50AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,317 | 84.38% |
| AAPL230609P00162500 | 2023-06-09 10:34AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,992 | 75.00% |
| AAPL230609P00165000 | 2023-06-09 11:24AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 6,264 | 65.63% |
| AAPL230609P00167500 | 2023-06-09 11:26AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 5,722 | 56.25% |
| AAPL230609P00170000 | 2023-06-09 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 365 | 13,461 | 50.00% |
| AAPL230609P00172500 | 2023-06-09 11:19AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 769 | 13,851 | 39.84% |
| AAPL230609P00175000 | 2023-06-09 11:28AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,645 | 29,886 | 29.69% |
| AAPL230609P00177500 | 2023-06-09 11:28AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 6,138 | 27,722 | 21.09% |
| AAPL230609P00180000 | 2023-06-09 11:28AM EDT | 180.00 | 0.12 | 0.11 | 0.12 | -0.48 | -80.00% | 36,351 | 25,989 | 14.65% |
| AAPL230609P00182500 | 2023-06-09 11:28AM EDT | 182.50 | 1.28 | 1.25 | 1.29 | -0.87 | -40.47% | 9,432 | 9,361 | 14.06% |
| AAPL230609P00185000 | 2023-06-09 11:25AM EDT | 185.00 | 3.60 | 3.60 | 3.75 | -0.82 | -18.55% | 548 | 6,094 | 27.83% |
| AAPL230609P00187500 | 2023-06-09 11:26AM EDT | 187.50 | 6.35 | 6.15 | 6.25 | -0.55 | -7.97% | 46 | 1,111 | 41.21% |
| AAPL230609P00190000 | 2023-06-09 10:43AM EDT | 190.00 | 8.68 | 8.55 | 8.65 | -0.82 | -8.63% | 32 | 1,815 | 34.38% |
| AAPL230609P00192500 | 2023-06-09 10:52AM EDT | 192.50 | 11.15 | 11.25 | 11.35 | -3.30 | -22.84% | 33 | 14 | 70.51% |
| AAPL230609P00195000 | 2023-06-09 10:52AM EDT | 195.00 | 13.66 | 13.55 | 13.65 | -0.89 | -6.12% | 8 | 9 | 50.00% |
| AAPL230609P00197500 | 2023-06-09 9:34AM EDT | 197.50 | 15.60 | 16.15 | 16.25 | -1.70 | -9.83% | 8 | 1 | 78.91% |
| AAPL230609P00200000 | 2023-06-09 10:52AM EDT | 200.00 | 18.66 | 18.65 | 18.75 | -3.14 | -14.40% | 26 | 10 | 88.28% |
| AAPL230609P00205000 | 2023-06-09 9:31AM EDT | 205.00 | 23.10 | 23.70 | 23.70 | -1.70 | -6.85% | 6 | 0 | 107.03% |
| AAPL230609P00210000 | 2023-06-09 9:30AM EDT | 210.00 | 28.00 | 28.55 | 28.65 | -3.72 | -11.73% | 34 | 0 | 96.88% |
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 245.00 | 64.75 | 63.55 | 63.65 | 0.00 | - | 31 | 0 | 181.25% |
| AAPL230609P00250000 | 2023-06-06 3:22PM EDT | 250.00 | 68.25 | 68.50 | 68.60 | -2.13 | -3.03% | 1 | 0 | 0.00% |
