Apple Inc. (AAPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
拍板:165.00
認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00165000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 36,978 | 34,202 | 23.24% |
| AAPL230406C00165000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 0.50 | 0.50 | 0.54 | +0.26 | +108.33% | 13,534 | 9,020 | 20.53% |
| AAPL230414C00165000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 1.32 | 1.30 | 1.40 | +0.55 | +71.43% | 3,025 | 5,787 | 22.51% |
| AAPL230421C00165000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 1.94 | 1.92 | 1.99 | +0.70 | +56.45% | 6,500 | 50,519 | 22.86% |
| AAPL230428C00165000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 2.80 | 2.67 | 2.80 | +0.98 | +53.85% | 1,218 | 3,435 | 24.74% |
| AAPL230505C00165000 | 2023-03-29 3:59PM EDT | 2023-05-05 | 4.00 | 3.90 | 4.15 | +1.00 | +33.33% | 102 | 713 | 29.16% |
| AAPL230519C00165000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 4.85 | 4.80 | 4.90 | +1.05 | +27.63% | 2,297 | 28,592 | 28.03% |
| AAPL230616C00165000 | 2023-03-29 3:58PM EDT | 2023-06-16 | 6.70 | 6.65 | 6.85 | +1.30 | +24.07% | 2,416 | 24,555 | 29.14% |
| AAPL230721C00165000 | 2023-03-29 3:56PM EDT | 2023-07-21 | 8.45 | 8.45 | 8.75 | +1.32 | +18.51% | 242 | 11,830 | 29.58% |
| AAPL230818C00165000 | 2023-03-29 3:52PM EDT | 2023-08-18 | 10.30 | 10.10 | 10.45 | +1.50 | +17.05% | 482 | 6,979 | 30.76% |
| AAPL230915C00165000 | 2023-03-29 3:59PM EDT | 2023-09-15 | 11.44 | 11.35 | 11.50 | +1.82 | +18.92% | 314 | 8,735 | 30.51% |
| AAPL231020C00165000 | 2023-03-29 3:59PM EDT | 2023-10-20 | 13.05 | 12.90 | 13.35 | +1.55 | +13.48% | 78 | 3,113 | 31.64% |
| AAPL231117C00165000 | 2023-03-29 3:50PM EDT | 2023-11-17 | 14.45 | 14.20 | 14.45 | +2.15 | +17.48% | 85 | 178 | 31.82% |
| AAPL231215C00165000 | 2023-03-29 2:18PM EDT | 2023-12-15 | 15.00 | 15.15 | 15.50 | -0.04 | -0.27% | 38 | 3,216 | 32.00% |
| AAPL240119C00165000 | 2023-03-29 3:51PM EDT | 2024-01-19 | 16.80 | 16.50 | 16.80 | +1.67 | +11.04% | 48 | 18,577 | 32.30% |
| AAPL240315C00165000 | 2023-03-29 2:34PM EDT | 2024-03-15 | 18.45 | 18.60 | 18.90 | +1.68 | +10.02% | 4 | 613 | 32.96% |
| AAPL240621C00165000 | 2023-03-29 3:28PM EDT | 2024-06-21 | 21.85 | 21.50 | 22.05 | +1.85 | +9.25% | 18 | 4,975 | 33.59% |
| AAPL240920C00165000 | 2023-03-29 1:14PM EDT | 2024-09-20 | 24.15 | 23.90 | 24.55 | +1.05 | +4.55% | 120 | 247 | 33.87% |
| AAPL241220C00165000 | 2023-03-29 2:04PM EDT | 2024-12-20 | 26.40 | 26.40 | 27.20 | +1.66 | +6.71% | 7 | 31 | 34.51% |
| AAPL250117C00165000 | 2023-03-29 11:28AM EDT | 2025-01-17 | 26.90 | 27.00 | 28.95 | +1.55 | +6.11% | 1 | 5,085 | 35.83% |
| AAPL250620C00165000 | 2023-03-29 2:06PM EDT | 2025-06-20 | 30.55 | 30.80 | 31.45 | +1.43 | +4.91% | 4 | 837 | 34.92% |
| AAPL251219C00165000 | 2023-03-29 3:54PM EDT | 2025-12-19 | 34.60 | 34.20 | 35.20 | +1.75 | +5.33% | 48 | 1,307 | 35.20% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00165000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 4.30 | 3.90 | 4.70 | -3.25 | -43.05% | 992 | 1,619 | 38.92% |
| AAPL230406P00165000 | 2023-03-29 3:57PM EDT | 2023-04-06 | 4.75 | 4.45 | 4.80 | -2.75 | -36.67% | 709 | 3,994 | 20.97% |
| AAPL230414P00165000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 5.25 | 5.15 | 5.45 | -3.65 | -41.01% | 90 | 206 | 20.95% |
| AAPL230421P00165000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 5.70 | 5.60 | 5.80 | -2.70 | -32.14% | 2,815 | 2,110 | 19.97% |
| AAPL230428P00165000 | 2023-03-29 3:46PM EDT | 2023-04-28 | 6.30 | 6.20 | 6.60 | -2.60 | -29.21% | 353 | 344 | 22.27% |
| AAPL230505P00165000 | 2023-03-29 3:57PM EDT | 2023-05-05 | 7.52 | 7.30 | 7.55 | -2.23 | -22.87% | 8 | 17 | 24.96% |
| AAPL230519P00165000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 8.28 | 7.65 | 8.45 | -2.05 | -19.85% | 307 | 5,934 | 25.15% |
| AAPL230616P00165000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 9.56 | 9.35 | 9.65 | -1.89 | -16.51% | 790 | 7,800 | 24.30% |
| AAPL230721P00165000 | 2023-03-29 3:29PM EDT | 2023-07-21 | 10.65 | 10.50 | 10.85 | -2.45 | -18.70% | 49 | 3,423 | 23.62% |
| AAPL230818P00165000 | 2023-03-29 3:53PM EDT | 2023-08-18 | 11.90 | 11.70 | 12.10 | -2.35 | -16.49% | 159 | 595 | 24.31% |
| AAPL230915P00165000 | 2023-03-29 3:15PM EDT | 2023-09-15 | 12.85 | 12.45 | 12.85 | -2.05 | -13.76% | 10 | 3,173 | 23.94% |
| AAPL231020P00165000 | 2023-03-29 3:33PM EDT | 2023-10-20 | 13.65 | 13.30 | 13.75 | -1.86 | -11.99% | 131 | 579 | 23.68% |
| AAPL231117P00165000 | 2023-03-29 10:22AM EDT | 2023-11-17 | 14.90 | 14.50 | 14.95 | -2.20 | -12.87% | 1 | 135 | 24.56% |
| AAPL231215P00165000 | 2023-03-29 12:41PM EDT | 2023-12-15 | 15.50 | 15.00 | 15.55 | -0.65 | -4.02% | 21 | 423 | 24.31% |
| AAPL240119P00165000 | 2023-03-29 3:17PM EDT | 2024-01-19 | 15.74 | 15.75 | 16.05 | -1.93 | -10.92% | 13 | 8,262 | 23.70% |
| AAPL240315P00165000 | 2023-03-28 10:48AM EDT | 2024-03-15 | 19.31 | 16.10 | 17.50 | 0.00 | - | 1 | 299 | 24.04% |
| AAPL240621P00165000 | 2023-03-29 1:11PM EDT | 2024-06-21 | 19.00 | 18.60 | 19.00 | -0.85 | -4.28% | 2 | 3,476 | 23.37% |
| AAPL240920P00165000 | 2023-03-29 1:15PM EDT | 2024-09-20 | 20.30 | 19.75 | 20.35 | -1.85 | -8.35% | 1 | 68 | 23.04% |
| AAPL241220P00165000 | 2023-03-28 1:14PM EDT | 2024-12-20 | 23.40 | 21.15 | 21.65 | 0.00 | - | 2 | 319 | 22.87% |
| AAPL250117P00165000 | 2023-03-29 3:54PM EDT | 2025-01-17 | 21.80 | 21.50 | 21.95 | -2.00 | -8.40% | 460 | 4,906 | 22.73% |
| AAPL250620P00165000 | 2023-03-21 9:56AM EDT | 2025-06-20 | 24.68 | 22.95 | 23.85 | 0.00 | - | 1 | 590 | 22.46% |
| AAPL251219P00165000 | 2023-03-29 3:54PM EDT | 2025-12-19 | 25.30 | 24.80 | 25.70 | -0.90 | -3.44% | 5 | 233 | 22.06% |
