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:220.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00220000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,880 | 106.25% |
| AAPL240510C00220000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 310 | 1,482 | 57.03% |
| AAPL240517C00220000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 193 | 32,143 | 44.73% |
| AAPL240524C00220000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 32 | 60 | 37.31% |
| AAPL240531C00220000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 127 | 34.57% |
| AAPL240621C00220000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 1,139 | 71,323 | 31.06% |
| AAPL240719C00220000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 0.24 | 0.19 | 0.24 | 0.00 | - | 135 | 4,590 | 26.61% |
| AAPL240816C00220000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.45 | +0.03 | +7.89% | 68 | 18,632 | 25.54% |
| AAPL240920C00220000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 0.65 | 0.63 | 0.67 | +0.07 | +12.07% | 219 | 24,504 | 24.00% |
| AAPL241018C00220000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 0.92 | 0.89 | 1.02 | +0.08 | +9.52% | 319 | 2,559 | 24.06% |
| AAPL241115C00220000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 1.41 | 1.33 | 1.58 | +0.16 | +12.80% | 43 | 2,191 | 24.85% |
| AAPL241220C00220000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 1.89 | 1.88 | 2.13 | +0.11 | +6.18% | 21 | 11,440 | 24.87% |
| AAPL250117C00220000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.32 | 2.34 | 2.52 | +0.29 | +14.29% | 269 | 19,793 | 24.69% |
| AAPL250321C00220000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 3.55 | 2.95 | 5.15 | +0.39 | +12.34% | 148 | 557 | 28.21% |
| AAPL250620C00220000 | 2024-05-02 2:33PM EDT | 2025-06-20 | 5.80 | 3.50 | 6.00 | +0.42 | +7.81% | 40 | 4,260 | 26.44% |
| AAPL250919C00220000 | 2024-05-01 10:46AM EDT | 2025-09-19 | 7.50 | 7.55 | 10.50 | 0.00 | - | 26 | 385 | 30.55% |
| AAPL251219C00220000 | 2024-05-02 3:54PM EDT | 2025-12-19 | 10.00 | 7.50 | 12.50 | +0.45 | +4.71% | 14 | 2,631 | 30.63% |
| AAPL260116C00220000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 10.80 | 8.55 | 11.15 | +0.20 | +1.89% | 28 | 9,471 | 28.29% |
| AAPL260618C00220000 | 2024-05-02 2:36PM EDT | 2026-06-18 | 14.38 | 12.00 | 14.45 | +0.48 | +3.45% | 4 | 1,334 | 28.92% |
| AAPL261218C00220000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 17.67 | 17.15 | 19.85 | +0.37 | +2.14% | 161 | 713 | 31.05% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 46.80 | 44.70 | 49.20 | +2.80 | +6.36% | 101 | 0 | 96.19% |
| AAPL240621P00220000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 49.30 | 46.60 | 47.60 | 0.00 | - | 40 | 4 | 39.58% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 46.00 | 47.55 | 0.00 | - | 1 | 0 | 31.28% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 46.00 | 49.15 | 0.00 | - | 1 | 0 | 36.98% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 45.40 | 49.20 | 0.00 | - | 1 | 0 | 32.32% |
| AAPL241018P00220000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 48.27 | 44.65 | 49.00 | +11.40 | +30.92% | 10 | 0 | 28.76% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 26.28% |
| AAPL241220P00220000 | 2024-04-29 1:49PM EDT | 2024-12-20 | 45.23 | 44.50 | 48.95 | 0.00 | - | 1 | 1 | 24.40% |
| AAPL250117P00220000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 49.90 | 46.25 | 48.10 | 0.00 | - | 450 | 413 | 19.96% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 44.65 | 48.70 | 0.00 | - | 1 | 5 | 19.96% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 45.60 | 48.95 | 0.00 | - | 3 | 3 | 18.31% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 45.70 | 47.90 | 0.00 | - | 1 | 1 | 13.75% |
| AAPL251219P00220000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 49.10 | 45.00 | 49.05 | 0.00 | - | 10 | 1,480 | 15.50% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 50.46 | 46.95 | 48.20 | 0.00 | - | 1 | 115 | 13.21% |
| AAPL260618P00220000 | 2024-05-02 2:41PM EDT | 2026-06-18 | 48.25 | 46.95 | 49.45 | +1.20 | +2.55% | 1 | 9 | 14.30% |
| AAPL261218P00220000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 49.75 | 46.85 | 49.70 | -5.25 | -9.55% | 150 | 3 | 13.26% |
