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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 51.20 | 52.75 | 0.00 | - | - | 1 | 153.13% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 51.15 | 53.00 | 0.00 | - | 2 | 14 | 68.75% |
| AAPL240621C00115000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 52.80 | 51.65 | 53.65 | +0.40 | +0.76% | 10 | 1,620 | 57.45% |
| AAPL240719C00115000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 51.80 | 52.05 | 54.25 | -0.01 | -0.02% | 1 | 2,584 | 53.22% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 52.60 | 54.75 | 0.00 | - | 3 | 3 | 50.65% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 52.40 | 55.40 | 0.00 | - | 1 | 406 | 54.22% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 67.54% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 55.05 | 56.60 | 0.00 | - | 1 | 2 | 51.22% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 56.27% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 56.35 | 58.00 | 0.00 | - | 10 | 1,126 | 49.43% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 57.80 | 59.60 | 0.00 | - | 4 | 11 | 48.91% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 59.30 | 61.25 | 0.00 | - | 43 | 529 | 47.16% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 60.75 | 63.10 | 0.00 | - | 1 | 3 | 46.52% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 60.50 | 64.60 | 0.00 | - | 1 | 326 | 45.60% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 63.55 | 63.00 | 65.00 | +0.93 | +1.49% | 1 | 157 | 45.28% |
| AAPL260618C00115000 | 2024-04-23 10:29AM EDT | 2026-06-18 | 65.05 | 65.15 | 67.60 | +0.07 | +0.11% | 1 | 164 | 44.66% |
| AAPL261218C00115000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 67.00 | 66.80 | 70.50 | -1.50 | -2.19% | 1 | 37 | 44.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 115.63% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 122 | 77.34% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 32 | 62.11% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 419 | 53.91% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| AAPL240621P00115000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 24 | 5,048 | 41.02% |
| AAPL240719P00115000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 13 | 316 | 36.52% |
| AAPL240816P00115000 | 2024-04-23 2:55PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.31 | -0.08 | -21.62% | 11 | 298 | 34.99% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.41 | 0.00 | - | 2 | 7,131 | 32.20% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.56 | -0.09 | -14.29% | 5 | 93 | 31.37% |
| AAPL241115P00115000 | 2024-04-23 11:31AM EDT | 2024-11-15 | 0.73 | 0.69 | 0.79 | -0.14 | -16.09% | 80 | 148 | 31.30% |
| AAPL241220P00115000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 0.94 | 0.88 | 0.96 | -0.16 | -14.55% | 41 | 1,763 | 30.20% |
| AAPL250117P00115000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 1.06 | 1.01 | 1.13 | -0.22 | -17.19% | 6 | 5,507 | 29.69% |
| AAPL250321P00115000 | 2024-04-22 2:18PM EDT | 2025-03-21 | 1.53 | 1.40 | 1.49 | +0.04 | +2.68% | 1 | 2,680 | 28.59% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 2.05 | 2.21 | 0.00 | - | 40 | 1,936 | 28.16% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 2.50 | 2.77 | 0.00 | - | 2 | 389 | 27.30% |
| AAPL251219P00115000 | 2024-04-23 11:16AM EDT | 2025-12-19 | 3.40 | 3.15 | 3.50 | -0.35 | -9.33% | 8 | 858 | 27.09% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 3.40 | 3.55 | 0.00 | - | 2 | 444 | 26.60% |
| AAPL260618P00115000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 4.84 | 4.30 | 4.50 | 0.00 | - | 7 | 208 | 25.89% |
| AAPL261218P00115000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 5.25 | 4.45 | 6.35 | +0.10 | +1.94% | 4 | 565 | 26.51% |
