Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:210.00
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00210000 | 2024-10-14 3:56PM EDT | 2024-10-18 | 21.61 | 21.35 | 21.85 | +3.70 | +20.66% | 676 | 11,258 | 57.32% |
| AAPL241025C00210000 | 2024-10-14 3:28PM EDT | 2024-10-25 | 21.74 | 21.70 | 22.40 | +2.40 | +12.41% | 64 | 579 | 47.75% |
| AAPL241101C00210000 | 2024-10-14 3:56PM EDT | 2024-11-01 | 22.60 | 21.90 | 23.10 | +3.13 | +16.08% | 8 | 90 | 43.73% |
| AAPL241108C00210000 | 2024-10-14 3:19PM EDT | 2024-11-08 | 22.90 | 21.90 | 24.40 | +2.17 | +10.47% | 38 | 60 | 45.56% |
| AAPL241115C00210000 | 2024-10-14 3:46PM EDT | 2024-11-15 | 23.24 | 23.15 | 23.50 | +2.89 | +14.20% | 86 | 5,594 | 35.23% |
| AAPL241122C00210000 | 2024-10-11 1:13PM EDT | 2024-11-22 | 20.59 | 23.30 | 24.20 | 0.00 | - | 1 | 6 | 35.50% |
| AAPL241129C00210000 | 2024-10-14 9:30AM EDT | 2024-11-29 | 22.13 | 22.65 | 26.10 | +1.18 | +5.63% | 1 | 1 | 40.74% |
| AAPL241220C00210000 | 2024-10-14 3:40PM EDT | 2024-12-20 | 25.42 | 25.40 | 25.60 | +2.62 | +11.49% | 696 | 9,683 | 32.07% |
| AAPL250117C00210000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 27.15 | 27.00 | 27.35 | +2.82 | +11.59% | 292 | 26,558 | 31.75% |
| AAPL250221C00210000 | 2024-10-14 3:08PM EDT | 2025-02-21 | 29.32 | 29.20 | 29.50 | +2.52 | +9.40% | 15 | 1,114 | 31.92% |
| AAPL250321C00210000 | 2024-10-14 1:52PM EDT | 2025-03-21 | 30.10 | 30.70 | 31.05 | +1.30 | +4.51% | 45 | 8,645 | 31.98% |
| AAPL250417C00210000 | 2024-10-14 3:32PM EDT | 2025-04-17 | 32.10 | 32.10 | 32.65 | +1.50 | +4.90% | 15 | 142 | 32.39% |
| AAPL250620C00210000 | 2024-10-14 3:40PM EDT | 2025-06-20 | 35.52 | 35.20 | 35.55 | +2.23 | +6.70% | 16 | 6,631 | 32.25% |
| AAPL250815C00210000 | 2024-10-11 11:37AM EDT | 2025-08-15 | 35.29 | 37.20 | 38.00 | 0.00 | - | 1 | 178 | 32.41% |
| AAPL250919C00210000 | 2024-10-14 1:35PM EDT | 2025-09-19 | 38.33 | 38.95 | 39.45 | +1.33 | +3.59% | 3 | 2,764 | 32.51% |
| AAPL251219C00210000 | 2024-10-14 11:23AM EDT | 2025-12-19 | 41.54 | 42.30 | 43.05 | +1.01 | +2.49% | 4 | 4,449 | 32.86% |
| AAPL260116C00210000 | 2024-10-14 2:55PM EDT | 2026-01-16 | 43.50 | 43.20 | 43.95 | +2.40 | +5.84% | 1 | 4,212 | 32.80% |
| AAPL260618C00210000 | 2024-10-14 1:17PM EDT | 2026-06-18 | 47.92 | 48.15 | 49.10 | +1.58 | +3.41% | 13 | 6,569 | 33.15% |
| AAPL261218C00210000 | 2024-10-11 1:04PM EDT | 2026-12-18 | 51.59 | 53.50 | 54.45 | 0.00 | - | 1 | 0 | 33.41% |
| AAPL270115C00210000 | 2024-10-14 3:55PM EDT | 2027-01-15 | 54.38 | 53.65 | 55.35 | +2.03 | +3.88% | 14 | 270 | 33.56% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00210000 | 2024-10-14 3:46PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2,028 | 25,883 | 43.36% |
| AAPL241025P00210000 | 2024-10-14 3:49PM EDT | 2024-10-25 | 0.13 | 0.13 | 0.15 | -0.15 | -53.57% | 426 | 3,552 | 30.27% |
| AAPL241101P00210000 | 2024-10-14 3:56PM EDT | 2024-11-01 | 0.57 | 0.56 | 0.59 | -0.45 | -44.12% | 855 | 6,947 | 31.52% |
| AAPL241108P00210000 | 2024-10-14 3:55PM EDT | 2024-11-08 | 0.97 | 0.90 | 1.09 | -0.61 | -38.61% | 240 | 948 | 31.59% |
| AAPL241115P00210000 | 2024-10-14 3:49PM EDT | 2024-11-15 | 1.20 | 1.19 | 1.23 | -0.72 | -37.50% | 2,419 | 24,735 | 28.97% |
| AAPL241122P00210000 | 2024-10-14 3:40PM EDT | 2024-11-22 | 1.40 | 1.38 | 1.48 | -0.76 | -35.19% | 57 | 216 | 27.82% |
| AAPL241129P00210000 | 2024-10-14 3:41PM EDT | 2024-11-29 | 1.54 | 1.48 | 2.11 | -0.78 | -33.62% | 37 | 16 | 28.94% |
| AAPL241220P00210000 | 2024-10-14 3:52PM EDT | 2024-12-20 | 2.38 | 2.35 | 2.40 | -0.87 | -26.77% | 434 | 22,617 | 25.16% |
| AAPL250117P00210000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.95 | -23.17% | 359 | 20,620 | 23.69% |
| AAPL250221P00210000 | 2024-10-14 2:53PM EDT | 2025-02-21 | 4.67 | 4.60 | 4.70 | -0.73 | -13.52% | 97 | 6,245 | 24.00% |
| AAPL250321P00210000 | 2024-10-14 3:59PM EDT | 2025-03-21 | 5.55 | 5.45 | 5.60 | -0.80 | -12.60% | 122 | 7,853 | 23.69% |
| AAPL250417P00210000 | 2024-10-14 2:44PM EDT | 2025-04-17 | 6.30 | 6.15 | 6.30 | -0.85 | -11.89% | 280 | 1,263 | 23.24% |
| AAPL250620P00210000 | 2024-10-14 12:18PM EDT | 2025-06-20 | 8.35 | 8.05 | 8.25 | -0.55 | -6.18% | 20 | 16,245 | 23.16% |
| AAPL250815P00210000 | 2024-10-14 2:54PM EDT | 2025-08-15 | 9.55 | 9.40 | 9.65 | -0.70 | -6.83% | 21 | 607 | 22.90% |
| AAPL250919P00210000 | 2024-10-14 9:30AM EDT | 2025-09-19 | 10.30 | 10.15 | 10.35 | -0.95 | -8.44% | 13 | 1,346 | 22.61% |
| AAPL251219P00210000 | 2024-10-14 10:55AM EDT | 2025-12-19 | 12.56 | 12.05 | 12.55 | -0.69 | -5.21% | 1 | 2,573 | 22.61% |
| AAPL260116P00210000 | 2024-10-14 1:02PM EDT | 2026-01-16 | 12.85 | 12.40 | 12.75 | -0.65 | -4.81% | 97 | 4,721 | 22.13% |
| AAPL260618P00210000 | 2024-10-14 2:08PM EDT | 2026-06-18 | 15.30 | 14.90 | 15.30 | -0.67 | -4.20% | 146 | 613 | 21.59% |
| AAPL261218P00210000 | 2024-10-14 10:00AM EDT | 2026-12-18 | 17.85 | 17.25 | 18.00 | -1.05 | -5.56% | 4 | 1,328 | 21.16% |
| AAPL270115P00210000 | 2024-10-14 11:41AM EDT | 2027-01-15 | 18.25 | 17.45 | 18.40 | -0.29 | -1.56% | 2 | 44 | 21.12% |
