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:155.00
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00155000 | 2023-09-28 1:39PM EDT | 2023-09-29 | 15.65 | 15.55 | 15.95 | +0.34 | +2.22% | 57 | 581 | 64.06% |
| AAPL231006C00155000 | 2023-09-28 2:59PM EDT | 2023-10-06 | 15.91 | 15.60 | 16.25 | +0.29 | +1.86% | 99 | 215 | 47.46% |
| AAPL231013C00155000 | 2023-09-28 12:53PM EDT | 2023-10-13 | 16.90 | 16.15 | 16.65 | +0.95 | +5.96% | 5 | 71 | 41.63% |
| AAPL231020C00155000 | 2023-09-28 2:07PM EDT | 2023-10-20 | 16.82 | 16.55 | 17.00 | +0.30 | +1.82% | 52 | 4,380 | 38.45% |
| AAPL231027C00155000 | 2023-09-28 1:41PM EDT | 2023-10-27 | 16.95 | 17.00 | 17.30 | +0.01 | +0.06% | 4 | 53 | 36.23% |
| AAPL231103C00155000 | 2023-09-28 3:01PM EDT | 2023-11-03 | 17.85 | 17.75 | 18.15 | -0.02 | -0.11% | 51 | 11 | 38.55% |
| AAPL231117C00155000 | 2023-09-28 2:07PM EDT | 2023-11-17 | 18.56 | 18.40 | 18.75 | +0.20 | +1.09% | 64 | 1,963 | 36.12% |
| AAPL231215C00155000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 19.95 | 19.85 | 20.05 | +0.40 | +2.05% | 18 | 8,142 | 34.37% |
| AAPL240119C00155000 | 2023-09-28 3:59PM EDT | 2024-01-19 | 21.67 | 21.55 | 21.80 | +0.22 | +1.03% | 24 | 11,097 | 34.25% |
| AAPL240216C00155000 | 2023-09-28 12:14PM EDT | 2024-02-16 | 23.95 | 23.05 | 23.30 | +1.04 | +4.54% | 36 | 139 | 34.85% |
| AAPL240315C00155000 | 2023-09-27 2:12PM EDT | 2024-03-15 | 23.72 | 24.20 | 24.50 | 0.00 | - | 4 | 2,680 | 34.83% |
| AAPL240419C00155000 | 2023-09-28 12:32PM EDT | 2024-04-19 | 26.55 | 25.50 | 26.15 | +1.28 | +5.07% | 3 | 514 | 35.40% |
| AAPL240621C00155000 | 2023-09-28 1:01PM EDT | 2024-06-21 | 28.75 | 28.25 | 28.55 | +0.88 | +3.16% | 3 | 4,778 | 35.58% |
| AAPL240920C00155000 | 2023-09-27 3:29PM EDT | 2024-09-20 | 31.47 | 31.45 | 31.90 | 0.00 | - | 22 | 1,756 | 36.24% |
| AAPL241220C00155000 | 2023-09-27 1:30PM EDT | 2024-12-20 | 34.00 | 34.35 | 34.95 | 0.00 | - | 3 | 232 | 36.82% |
| AAPL250117C00155000 | 2023-09-28 3:50PM EDT | 2025-01-17 | 35.63 | 35.40 | 36.00 | -0.25 | -0.70% | 122 | 4,086 | 37.21% |
| AAPL250620C00155000 | 2023-09-28 10:24AM EDT | 2025-06-20 | 38.75 | 39.50 | 39.90 | -1.06 | -2.66% | 16 | 1,249 | 37.15% |
| AAPL251219C00155000 | 2023-09-27 3:37PM EDT | 2025-12-19 | 43.79 | 43.70 | 44.20 | 0.00 | - | 3 | 834 | 37.40% |
| AAPL260116C00155000 | 2023-09-27 3:43PM EDT | 2026-01-16 | 44.40 | 44.10 | 46.50 | 0.00 | - | 25 | 52 | 39.24% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00155000 | 2023-09-28 3:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,479 | 3,614 | 50.78% |
| AAPL231006P00155000 | 2023-09-28 3:55PM EDT | 2023-10-06 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 1,902 | 4,719 | 33.89% |
| AAPL231013P00155000 | 2023-09-28 3:54PM EDT | 2023-10-13 | 0.35 | 0.33 | 0.35 | -0.07 | -16.67% | 881 | 1,987 | 31.64% |
| AAPL231020P00155000 | 2023-09-28 3:57PM EDT | 2023-10-20 | 0.56 | 0.56 | 0.57 | -0.08 | -12.50% | 1,382 | 16,806 | 29.83% |
| AAPL231027P00155000 | 2023-09-28 3:59PM EDT | 2023-10-27 | 0.78 | 0.75 | 0.83 | -0.12 | -13.33% | 309 | 1,234 | 29.08% |
| AAPL231103P00155000 | 2023-09-28 3:54PM EDT | 2023-11-03 | 1.40 | 1.29 | 1.45 | -0.11 | -7.28% | 276 | 2,020 | 31.42% |
| AAPL231117P00155000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 1.87 | 1.80 | 1.90 | -0.19 | -9.22% | 1,089 | 17,537 | 29.59% |
| AAPL231215P00155000 | 2023-09-28 3:52PM EDT | 2023-12-15 | 2.66 | 2.63 | 2.71 | -0.19 | -6.67% | 1,566 | 26,806 | 27.51% |
| AAPL240119P00155000 | 2023-09-28 3:59PM EDT | 2024-01-19 | 3.55 | 3.50 | 3.60 | -0.05 | -1.39% | 187 | 28,802 | 26.06% |
| AAPL240216P00155000 | 2023-09-28 12:38PM EDT | 2024-02-16 | 4.20 | 4.25 | 4.60 | -0.51 | -10.83% | 109 | 1,737 | 26.36% |
| AAPL240315P00155000 | 2023-09-28 3:59PM EDT | 2024-03-15 | 5.15 | 5.00 | 5.25 | -0.18 | -3.38% | 761 | 11,063 | 25.82% |
| AAPL240419P00155000 | 2023-09-28 11:54AM EDT | 2024-04-19 | 5.65 | 5.55 | 5.95 | -0.40 | -6.61% | 387 | 1,279 | 25.18% |
| AAPL240621P00155000 | 2023-09-28 3:36PM EDT | 2024-06-21 | 7.10 | 7.20 | 7.35 | -0.35 | -4.70% | 41 | 4,946 | 24.86% |
| AAPL240920P00155000 | 2023-09-28 2:30PM EDT | 2024-09-20 | 8.60 | 8.65 | 8.85 | -0.35 | -3.91% | 56 | 1,967 | 24.05% |
| AAPL241220P00155000 | 2023-09-27 12:46PM EDT | 2024-12-20 | 10.55 | 9.90 | 10.45 | 0.00 | - | 1 | 1,291 | 23.90% |
| AAPL250117P00155000 | 2023-09-28 3:20PM EDT | 2025-01-17 | 10.47 | 10.60 | 10.85 | -0.40 | -3.68% | 5 | 10,280 | 23.77% |
| AAPL250620P00155000 | 2023-09-26 1:18PM EDT | 2025-06-20 | 11.90 | 12.40 | 13.15 | 0.00 | - | 1 | 1,054 | 23.55% |
| AAPL251219P00155000 | 2023-09-28 9:53AM EDT | 2025-12-19 | 14.86 | 14.15 | 14.50 | +0.22 | +1.50% | 152 | 1,652 | 22.23% |
| AAPL260116P00155000 | 2023-09-28 10:30AM EDT | 2026-01-16 | 15.00 | 13.90 | 16.00 | +1.00 | +7.14% | 3 | 315 | 23.47% |
