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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00190000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 64,308 | 87.50% |
| AAPL240426C00190000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 606 | 8,368 | 36.91% |
| AAPL240503C00190000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 1,327 | 8,101 | 33.69% |
| AAPL240510C00190000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.24 | -0.10 | -32.26% | 1,465 | 9,299 | 30.71% |
| AAPL240517C00190000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.33 | -0.09 | -21.95% | 1,971 | 38,551 | 28.52% |
| AAPL240524C00190000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.43 | -0.12 | -22.22% | 113 | 1,413 | 27.10% |
| AAPL240531C00190000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 0.51 | 0.49 | 0.54 | -0.15 | -22.73% | 254 | 546 | 26.12% |
| AAPL240621C00190000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.13 | -0.20 | -15.38% | 1,990 | 45,713 | 26.03% |
| AAPL240719C00190000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 1.75 | 1.74 | 1.81 | -0.25 | -12.50% | 1,524 | 10,916 | 25.18% |
| AAPL240816C00190000 | 2024-04-18 3:16PM EDT | 2024-08-16 | 2.70 | 2.69 | 2.75 | -0.38 | -12.34% | 343 | 11,258 | 25.66% |
| AAPL240920C00190000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.70 | -0.35 | -8.86% | 220 | 18,767 | 25.46% |
| AAPL241018C00190000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 4.50 | 4.40 | 4.55 | -0.50 | -10.00% | 137 | 1,282 | 25.67% |
| AAPL241115C00190000 | 2024-04-18 3:31PM EDT | 2024-11-15 | 5.68 | 5.60 | 5.75 | -0.47 | -7.64% | 115 | 2,377 | 26.70% |
| AAPL241220C00190000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 6.66 | 6.70 | 6.80 | -0.54 | -7.50% | 850 | 11,121 | 26.90% |
| AAPL250117C00190000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 7.60 | 7.55 | 7.70 | -0.40 | -5.00% | 134 | 54,620 | 27.21% |
| AAPL250321C00190000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 9.60 | 9.60 | 9.80 | -0.67 | -6.52% | 132 | 5,665 | 28.07% |
| AAPL250620C00190000 | 2024-04-18 3:08PM EDT | 2025-06-20 | 12.60 | 12.55 | 12.75 | -1.40 | -10.00% | 147 | 5,692 | 29.17% |
| AAPL250919C00190000 | 2024-04-18 3:29PM EDT | 2025-09-19 | 15.15 | 15.15 | 15.45 | -1.00 | -6.19% | 5 | 585 | 29.97% |
| AAPL251219C00190000 | 2024-04-18 2:57PM EDT | 2025-12-19 | 17.81 | 17.80 | 18.15 | -0.61 | -3.31% | 39 | 2,902 | 30.81% |
| AAPL260116C00190000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 18.72 | 18.55 | 18.80 | -0.88 | -4.49% | 1 | 2,213 | 30.87% |
| AAPL260618C00190000 | 2024-04-18 2:34PM EDT | 2026-06-18 | 22.24 | 22.35 | 22.80 | -0.76 | -3.30% | 18 | 4,977 | 31.81% |
| AAPL261218C00190000 | 2024-04-18 1:52PM EDT | 2026-12-18 | 26.00 | 25.50 | 26.75 | -1.71 | -6.17% | 20 | 384 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00190000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 22.80 | 22.35 | 23.60 | +1.23 | +5.70% | 17,852 | 958 | 96.88% |
| AAPL240426P00190000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 22.85 | 22.65 | 23.35 | +1.80 | +8.55% | 38 | 6 | 56.25% |
| AAPL240503P00190000 | 2024-04-18 2:35PM EDT | 2024-05-03 | 23.10 | 22.70 | 23.45 | +2.25 | +10.79% | 29 | 1 | 43.26% |
| AAPL240510P00190000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 21.90 | 22.60 | 23.30 | +0.31 | +1.44% | 6 | 11 | 32.96% |
| AAPL240517P00190000 | 2024-04-18 12:05PM EDT | 2024-05-17 | 22.20 | 22.80 | 23.30 | +0.28 | +1.28% | 5 | 1,852 | 28.71% |
| AAPL240524P00190000 | 2024-04-18 10:11AM EDT | 2024-05-24 | 22.44 | 22.55 | 23.50 | +7.37 | +48.91% | 3 | 7 | 28.57% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 22.50 | 23.50 | +2.03 | +9.59% | 3 | 13 | 26.15% |
| AAPL240621P00190000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 23.30 | 22.85 | 23.55 | +1.11 | +5.00% | 166 | 20,513 | 21.90% |
| AAPL240719P00190000 | 2024-04-18 2:14PM EDT | 2024-07-19 | 23.60 | 22.90 | 23.90 | +1.40 | +6.31% | 141 | 3,845 | 20.62% |
| AAPL240816P00190000 | 2024-04-18 2:14PM EDT | 2024-08-16 | 23.90 | 23.25 | 24.10 | +4.90 | +25.79% | 24 | 2,267 | 19.09% |
| AAPL240920P00190000 | 2024-04-18 2:26PM EDT | 2024-09-20 | 24.17 | 23.70 | 24.60 | +0.92 | +3.96% | 7 | 12,912 | 18.81% |
| AAPL241018P00190000 | 2024-04-16 3:42PM EDT | 2024-10-18 | 22.40 | 24.00 | 24.70 | 0.00 | - | 11 | 223 | 17.65% |
| AAPL241115P00190000 | 2024-04-16 9:51AM EDT | 2024-11-15 | 20.78 | 24.60 | 25.25 | 0.00 | - | 15 | 356 | 18.09% |
| AAPL241220P00190000 | 2024-04-17 12:59PM EDT | 2024-12-20 | 24.33 | 24.70 | 25.50 | 0.00 | - | 2 | 21,418 | 17.41% |
| AAPL250117P00190000 | 2024-04-18 1:14PM EDT | 2025-01-17 | 25.57 | 25.20 | 25.90 | +2.34 | +10.07% | 1 | 22,878 | 17.46% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 25.95 | 27.15 | 0.00 | - | 535 | 767 | 18.26% |
| AAPL250620P00190000 | 2024-04-16 12:28PM EDT | 2025-06-20 | 25.75 | 27.15 | 27.70 | 0.00 | - | 1 | 3,530 | 17.13% |
| AAPL250919P00190000 | 2024-04-02 1:57PM EDT | 2025-09-19 | 27.00 | 27.95 | 28.70 | 0.00 | - | 2 | 287 | 17.04% |
| AAPL251219P00190000 | 2024-04-12 10:04AM EDT | 2025-12-19 | 23.50 | 28.45 | 29.60 | 0.00 | - | 2 | 2,770 | 16.91% |
| AAPL260116P00190000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 28.00 | 28.55 | 30.00 | 0.00 | - | 2 | 1,656 | 17.04% |
| AAPL260618P00190000 | 2024-04-18 12:27PM EDT | 2026-06-18 | 30.70 | 30.60 | 31.10 | +0.40 | +1.32% | 4 | 2,259 | 16.54% |
| AAPL261218P00190000 | 2024-04-16 10:43AM EDT | 2026-12-18 | 30.02 | 31.30 | 32.85 | 0.00 | - | 1 | 15 | 16.64% |
