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:105.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00105000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 61.80 | 61.25 | 62.70 | -10.40 | -14.40% | 2 | 44 | 522.27% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 62.00 | 62.70 | 0.00 | - | 26 | 59 | 84.67% |
| AAPL240621C00105000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 64.05 | 62.40 | 63.75 | 0.00 | - | 1 | 326 | 71.61% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 63.00 | 63.90 | 0.00 | - | 1 | 1 | 64.09% |
| AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 87.82% |
| AAPL240920C00105000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 64.29 | 63.95 | 64.75 | -7.47 | -10.41% | 2 | 728 | 55.99% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 64.60 | 65.35 | 0.00 | - | 1 | 1 | 55.15% |
| AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 65.00 | 65.75 | 0.00 | - | 1 | 3 | 53.36% |
| AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 67.25 | 68.35 | 0.00 | - | 28 | 92 | 59.30% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 66.35 | 66.15 | 66.95 | -2.45 | -3.56% | 1 | 770 | 51.58% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 66.90 | 67.80 | 0.00 | - | 10 | 168 | 50.66% |
| AAPL250620C00105000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 69.84 | 68.20 | 69.35 | 0.00 | - | 1 | 379 | 49.19% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 69.70 | 70.70 | 0.00 | - | - | 3 | 47.84% |
| AAPL251219C00105000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 74.35 | 71.15 | 72.05 | 0.00 | - | 1 | 175 | 46.94% |
| AAPL260116C00105000 | 2024-04-02 12:45PM EDT | 2026-01-16 | 72.90 | 71.70 | 72.50 | -0.50 | -0.68% | 4 | 63 | 46.80% |
| AAPL260618C00105000 | 2024-04-11 3:32PM EDT | 2026-06-18 | 81.52 | 73.40 | 74.75 | 0.00 | - | 8 | 120 | 45.97% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 74.05 | 78.45 | 0.00 | - | 32 | 33 | 47.05% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00105000 | 2024-04-05 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,661 | 287.50% |
| AAPL240426P00105000 | 2024-04-15 2:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 100.00% |
| AAPL240503P00105000 | 2024-04-16 1:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 42 | 78.13% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 592 | 60.16% |
| AAPL240621P00105000 | 2024-04-17 10:38AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 3,232 | 47.66% |
| AAPL240719P00105000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 76 | 41.80% |
| AAPL240816P00105000 | 2024-04-11 12:52PM EDT | 2024-08-16 | 0.17 | 0.19 | 0.22 | 0.00 | - | 4 | 70 | 39.45% |
| AAPL240920P00105000 | 2024-04-15 2:56PM EDT | 2024-09-20 | 0.21 | 0.24 | 0.31 | 0.00 | - | 2 | 1,632 | 36.67% |
| AAPL241018P00105000 | 2024-04-18 3:06PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.41 | +0.02 | +5.71% | 10 | 126 | 35.35% |
| AAPL241115P00105000 | 2024-04-18 12:05PM EDT | 2024-11-15 | 0.47 | 0.50 | 0.54 | +0.02 | +4.44% | 10 | 63 | 34.62% |
| AAPL241220P00105000 | 2024-04-18 1:24PM EDT | 2024-12-20 | 0.66 | 0.64 | 0.70 | +0.04 | +6.45% | 8 | 427 | 33.69% |
| AAPL250117P00105000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.81 | +0.06 | +8.70% | 78 | 20,666 | 32.87% |
| AAPL250321P00105000 | 2024-04-08 12:07PM EDT | 2025-03-21 | 0.98 | 0.96 | 1.02 | +0.11 | +12.64% | 2 | 117 | 31.13% |
| AAPL250620P00105000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 1.45 | 1.44 | 1.49 | +0.09 | +6.62% | 89 | 2,278 | 30.13% |
| AAPL250919P00105000 | 2024-04-12 9:54AM EDT | 2025-09-19 | 1.30 | 1.87 | 1.95 | 0.00 | - | 1 | 639 | 29.27% |
| AAPL251219P00105000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 2.33 | 2.31 | 2.48 | +0.33 | +16.50% | 1 | 121 | 28.81% |
| AAPL260116P00105000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 2.49 | 2.44 | 2.54 | +0.12 | +5.06% | 143 | 287 | 28.36% |
| AAPL260618P00105000 | 2024-04-11 2:48PM EDT | 2026-06-18 | 2.59 | 3.15 | 3.30 | 0.00 | - | 1 | 1,508 | 27.50% |
| AAPL261218P00105000 | 2024-04-18 10:38AM EDT | 2026-12-18 | 3.89 | 3.70 | 4.75 | +0.29 | +8.06% | 1 | 5 | 27.87% |
