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:135.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 2024-04-26 | 33.78 | 34.55 | 35.35 | +4.03 | +13.55% | 3 | 3 | 192.97% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 33.96 | 34.70 | 35.65 | -0.39 | -1.14% | 3 | 7 | 86.72% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 34.75 | 35.85 | 0.00 | - | - | 3 | 67.92% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 34.50 | 35.80 | 0.00 | - | 2 | 46 | 51.47% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 34.70 | 35.70 | 0.00 | - | 1 | 1 | 56.64% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 35.07 | 35.85 | 36.55 | 0.00 | - | 19 | 3,821 | 48.78% |
| AAPL240719C00135000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 36.46 | 36.70 | 37.35 | +3.32 | +10.02% | 3 | 72 | 45.12% |
| AAPL240816C00135000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 37.00 | 37.40 | 38.10 | +3.50 | +10.45% | 1 | 198 | 42.86% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 38.40 | 39.00 | 0.00 | - | 24 | 342 | 41.05% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 39.40 | 39.75 | 0.00 | - | 27 | 42 | 40.23% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 40.20 | 40.65 | 0.00 | - | 1 | 96 | 40.13% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 41.25 | 41.50 | 0.00 | - | 1 | 418 | 39.39% |
| AAPL250117C00135000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 42.08 | 42.05 | 42.30 | +1.69 | +4.18% | 2 | 9,153 | 39.27% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 42.55 | 43.75 | 44.15 | 0.00 | - | 3 | 85 | 39.36% |
| AAPL250620C00135000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 45.50 | 46.05 | 46.40 | 0.00 | - | 3 | 556 | 39.03% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 48.00 | 48.60 | 0.00 | - | 1 | 51 | 39.00% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 50.10 | 50.60 | 0.00 | - | 2 | 1,051 | 38.90% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 49.75 | 50.50 | 51.45 | 0.00 | - | 1 | 273 | 39.26% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 53.80 | 54.45 | 0.00 | - | 12 | 434 | 39.06% |
| AAPL261218C00135000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 56.85 | 56.20 | 58.95 | 0.00 | - | 1 | 495 | 40.31% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 150.00% |
| AAPL240503P00135000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 49 | 248 | 60.16% |
| AAPL240510P00135000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | 0.00 | - | 11 | 126 | 50.39% |
| AAPL240517P00135000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 18 | 1,710 | 45.31% |
| AAPL240524P00135000 | 2024-04-25 3:35PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 82 | 176 | 39.94% |
| AAPL240531P00135000 | 2024-04-25 3:35PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 52 | 135 | 36.72% |
| AAPL240621P00135000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 137 | 13,966 | 33.40% |
| AAPL240719P00135000 | 2024-04-25 12:47PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.55 | -0.01 | -1.82% | 103 | 1,149 | 30.32% |
| AAPL240816P00135000 | 2024-04-25 3:05PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.89 | -0.06 | -6.59% | 4 | 3,406 | 29.36% |
| AAPL240920P00135000 | 2024-04-25 1:49PM EDT | 2024-09-20 | 1.13 | 1.13 | 1.20 | -0.02 | -1.74% | 12 | 6,450 | 27.67% |
| AAPL241018P00135000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 1.51 | 1.43 | 1.49 | +0.06 | +4.14% | 47 | 3,548 | 26.93% |
| AAPL241115P00135000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 1.92 | 1.89 | 1.94 | -0.05 | -2.54% | 56 | 1,435 | 27.03% |
| AAPL241220P00135000 | 2024-04-24 2:21PM EDT | 2024-12-20 | 2.33 | 2.25 | 2.32 | 0.00 | - | 27 | 2,676 | 26.41% |
| AAPL250117P00135000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 2.47 | 2.51 | 2.57 | -0.14 | -5.36% | 25 | 16,485 | 25.84% |
| AAPL250321P00135000 | 2024-04-25 1:58PM EDT | 2025-03-21 | 3.22 | 3.20 | 3.30 | -0.08 | -2.42% | 1 | 2,202 | 25.35% |
| AAPL250620P00135000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.35 | -0.45 | -9.57% | 122 | 3,309 | 24.90% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.10 | 5.30 | 0.00 | - | 1 | 200 | 24.47% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 6.00 | 6.15 | 0.00 | - | 4 | 996 | 24.03% |
| AAPL260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.45 | 6.15 | 6.35 | -0.25 | -3.73% | 83 | 1,857 | 23.83% |
| AAPL260618P00135000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 7.50 | 7.40 | 7.65 | -0.90 | -10.71% | 7 | 1,178 | 23.29% |
| AAPL261218P00135000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 8.89 | 8.30 | 10.10 | 0.00 | - | 1 | 1,110 | 24.06% |
