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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00195000 | 2024-04-18 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 33,397 | 100.00% |
| AAPL240426C00195000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 177 | 9,532 | 41.41% |
| AAPL240503C00195000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,539 | 3,575 | 35.94% |
| AAPL240510C00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 409 | 3,243 | 31.98% |
| AAPL240517C00195000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 896 | 25,662 | 29.40% |
| AAPL240524C00195000 | 2024-04-18 3:18PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 105 | 1,643 | 27.59% |
| AAPL240531C00195000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.29 | -0.10 | -27.03% | 649 | 803 | 26.34% |
| AAPL240621C00195000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | -0.14 | -17.28% | 2,678 | 31,749 | 26.12% |
| AAPL240719C00195000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 1.17 | 1.12 | 1.18 | -0.13 | -10.00% | 555 | 8,269 | 24.96% |
| AAPL240816C00195000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 1.90 | 1.87 | 1.95 | -0.25 | -11.63% | 647 | 58,702 | 25.45% |
| AAPL240920C00195000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 2.68 | 2.61 | 2.71 | -0.22 | -7.59% | 235 | 12,466 | 25.07% |
| AAPL241018C00195000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 3.27 | 3.30 | 3.40 | -0.48 | -12.80% | 40 | 1,352 | 25.13% |
| AAPL241115C00195000 | 2024-04-18 1:35PM EDT | 2024-11-15 | 4.35 | 4.35 | 4.50 | -0.45 | -9.38% | 25 | 803 | 26.23% |
| AAPL241220C00195000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.45 | -0.38 | -6.57% | 76 | 7,841 | 26.42% |
| AAPL250117C00195000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 6.10 | 6.05 | 6.25 | -0.50 | -7.58% | 48 | 21,756 | 26.67% |
| AAPL250321C00195000 | 2024-04-18 1:00PM EDT | 2025-03-21 | 8.00 | 8.05 | 8.25 | -0.65 | -7.51% | 12 | 2,294 | 27.59% |
| AAPL250620C00195000 | 2024-04-18 2:26PM EDT | 2025-06-20 | 10.80 | 10.80 | 11.00 | -0.65 | -5.68% | 33 | 3,282 | 28.60% |
| AAPL250919C00195000 | 2024-04-18 12:16PM EDT | 2025-09-19 | 13.70 | 13.35 | 13.65 | -1.30 | -8.67% | 15 | 393 | 29.47% |
| AAPL251219C00195000 | 2024-04-18 2:11PM EDT | 2025-12-19 | 15.80 | 15.95 | 16.30 | -0.76 | -4.59% | 24 | 2,132 | 30.34% |
| AAPL260116C00195000 | 2024-04-18 1:41PM EDT | 2026-01-16 | 16.56 | 16.65 | 16.90 | -0.64 | -3.72% | 14 | 5,849 | 30.36% |
| AAPL260618C00195000 | 2024-04-18 1:35PM EDT | 2026-06-18 | 20.48 | 20.45 | 20.75 | -0.55 | -2.62% | 3 | 650 | 31.23% |
| AAPL261218C00195000 | 2024-04-18 10:11AM EDT | 2026-12-18 | 24.62 | 23.45 | 26.35 | +0.04 | +0.16% | 1 | 246 | 33.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00195000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 28.49 | 27.40 | 28.50 | +2.02 | +7.63% | 2,030 | 411 | 196.68% |
| AAPL240426P00195000 | 2024-04-18 12:03PM EDT | 2024-04-26 | 27.03 | 27.65 | 28.30 | +0.98 | +3.76% | 1 | 1 | 63.04% |
| AAPL240503P00195000 | 2024-04-16 12:10PM EDT | 2024-05-03 | 25.70 | 27.55 | 28.45 | 0.00 | - | 6 | 0 | 49.71% |
| AAPL240510P00195000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 25.03 | 27.65 | 28.40 | 0.00 | - | 1 | 0 | 40.11% |
| AAPL240517P00195000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 27.80 | 27.70 | 28.20 | +1.15 | +4.32% | 79 | 25 | 31.01% |
| AAPL240524P00195000 | 2024-04-17 12:15PM EDT | 2024-05-24 | 26.00 | 27.80 | 28.15 | 0.00 | - | 3 | 0 | 26.71% |
| AAPL240531P00195000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 26.49 | 27.30 | 28.60 | +7.14 | +36.90% | 17 | 0 | 31.23% |
| AAPL240621P00195000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 28.15 | 27.45 | 28.40 | +3.15 | +12.60% | 59 | 6,846 | 23.54% |
| AAPL240719P00195000 | 2024-04-18 10:14AM EDT | 2024-07-19 | 27.51 | 27.50 | 28.55 | +1.10 | +4.17% | 1 | 553 | 20.96% |
| AAPL240816P00195000 | 2024-04-18 2:11PM EDT | 2024-08-16 | 28.64 | 27.70 | 28.70 | +2.19 | +8.28% | 3 | 1,159 | 19.37% |
| AAPL240920P00195000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 28.60 | 27.85 | 28.60 | +4.86 | +20.47% | 5 | 5,367 | 16.48% |
| AAPL241018P00195000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 22.23 | 28.40 | 29.15 | 0.00 | - | 1 | 14 | 17.78% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 28.55 | 29.15 | 0.00 | - | 3 | 30 | 16.57% |
| AAPL241220P00195000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 23.20 | 28.65 | 29.70 | 0.00 | - | 95 | 3,319 | 17.18% |
| AAPL250117P00195000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 29.31 | 28.85 | 29.65 | +2.33 | +8.64% | 11 | 8,841 | 16.13% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 29.80 | 30.60 | 0.00 | - | 40 | 77 | 16.88% |
| AAPL250620P00195000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 29.39 | 29.15 | 32.20 | 0.00 | - | 150 | 413 | 17.99% |
| AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 31.10 | 32.20 | 0.00 | - | 12 | 99 | 16.35% |
| AAPL251219P00195000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 28.62 | 32.00 | 33.30 | 0.00 | - | 5 | 2,389 | 16.66% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 31.80 | 33.55 | 0.00 | - | 10 | 671 | 16.64% |
| AAPL260618P00195000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 32.65 | 33.25 | 34.40 | 0.00 | - | 1 | 85 | 15.96% |
