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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00170000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 9,811 | 14,959 | 30.08% |
| AAPL230406C00170000 | 2023-03-27 3:58PM EDT | 2023-04-06 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 2,771 | 5,405 | 23.34% |
| AAPL230414C00170000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 0.28 | 0.29 | 0.31 | -0.35 | -55.56% | 6,006 | 3,110 | 23.05% |
| AAPL230421C00170000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 0.55 | 0.55 | 0.58 | -0.47 | -46.08% | 5,770 | 47,566 | 23.12% |
| AAPL230428C00170000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 0.91 | 0.91 | 0.98 | -0.61 | -40.13% | 2,747 | 2,140 | 24.16% |
| AAPL230505C00170000 | 2023-03-27 3:59PM EDT | 2023-05-05 | 1.80 | 1.75 | 1.90 | -0.93 | -34.07% | 237 | 213 | 28.21% |
| AAPL230519C00170000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 2.46 | 2.48 | 2.55 | -0.87 | -26.13% | 1,730 | 28,040 | 27.59% |
| AAPL230616C00170000 | 2023-03-27 3:57PM EDT | 2023-06-16 | 3.95 | 3.95 | 4.05 | -1.05 | -21.00% | 1,288 | 40,329 | 28.17% |
| AAPL230721C00170000 | 2023-03-27 3:58PM EDT | 2023-07-21 | 5.52 | 5.50 | 5.75 | -1.08 | -16.36% | 525 | 23,015 | 28.74% |
| AAPL230818C00170000 | 2023-03-27 3:33PM EDT | 2023-08-18 | 7.25 | 7.00 | 7.20 | -0.75 | -9.38% | 221 | 11,854 | 29.65% |
| AAPL230915C00170000 | 2023-03-27 3:57PM EDT | 2023-09-15 | 8.15 | 8.15 | 8.35 | -1.20 | -12.83% | 251 | 24,058 | 29.87% |
| AAPL231020C00170000 | 2023-03-27 3:55PM EDT | 2023-10-20 | 9.70 | 9.55 | 9.75 | -0.95 | -8.92% | 102 | 3,870 | 30.25% |
| AAPL231117C00170000 | 2023-03-27 3:48PM EDT | 2023-11-17 | 11.15 | 10.65 | 11.05 | -0.25 | -2.19% | 47 | 143 | 31.00% |
| AAPL231215C00170000 | 2023-03-27 1:22PM EDT | 2023-12-15 | 12.05 | 11.80 | 12.05 | -0.85 | -6.59% | 352 | 8,390 | 31.19% |
| AAPL240119C00170000 | 2023-03-27 3:57PM EDT | 2024-01-19 | 13.10 | 13.00 | 13.25 | -1.20 | -8.39% | 235 | 28,958 | 31.42% |
| AAPL240315C00170000 | 2023-03-27 1:42PM EDT | 2024-03-15 | 15.10 | 14.80 | 15.20 | -0.60 | -3.82% | 19 | 2,984 | 31.97% |
| AAPL240621C00170000 | 2023-03-27 3:50PM EDT | 2024-06-21 | 18.20 | 17.85 | 18.35 | -0.95 | -4.96% | 185 | 9,655 | 32.78% |
| AAPL240920C00170000 | 2023-03-27 9:30AM EDT | 2024-09-20 | 21.73 | 20.30 | 20.90 | +0.23 | +1.07% | 2 | 339 | 33.22% |
| AAPL241220C00170000 | 2023-03-27 12:03PM EDT | 2024-12-20 | 22.86 | 22.65 | 23.45 | +0.65 | +2.93% | 1 | 25 | 33.80% |
| AAPL250117C00170000 | 2023-03-27 9:59AM EDT | 2025-01-17 | 24.90 | 23.15 | 24.05 | +0.15 | +0.61% | 1 | 3,289 | 33.79% |
| AAPL250620C00170000 | 2023-03-27 10:27AM EDT | 2025-06-20 | 28.28 | 26.45 | 27.45 | +0.19 | +0.68% | 10 | 1,077 | 34.05% |
| AAPL251219C00170000 | 2023-03-27 12:49PM EDT | 2025-12-19 | 30.95 | 30.20 | 31.40 | -0.95 | -2.98% | 22 | 658 | 34.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00170000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 12.00 | 11.65 | 11.90 | +1.80 | +17.65% | 161 | 41 | 43.16% |
| AAPL230406P00170000 | 2023-03-27 1:19PM EDT | 2023-04-06 | 11.97 | 11.40 | 11.85 | +1.32 | +12.39% | 219 | 195 | 25.59% |
| AAPL230414P00170000 | 2023-03-27 2:33PM EDT | 2023-04-14 | 10.95 | 11.35 | 12.00 | +0.65 | +6.31% | 17 | 133 | 22.49% |
| AAPL230421P00170000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 12.10 | 11.70 | 12.10 | +1.45 | +13.62% | 67 | 710 | 20.58% |
| AAPL230428P00170000 | 2023-03-27 1:50PM EDT | 2023-04-28 | 12.00 | 11.45 | 12.45 | +0.33 | +2.83% | 10 | 120 | 21.94% |
| AAPL230519P00170000 | 2023-03-27 3:38PM EDT | 2023-05-19 | 13.15 | 13.20 | 13.60 | +0.85 | +6.91% | 18 | 1,014 | 24.10% |
| AAPL230616P00170000 | 2023-03-27 3:33PM EDT | 2023-06-16 | 14.00 | 14.25 | 14.55 | +0.61 | +4.56% | 50 | 7,283 | 23.46% |
| AAPL230721P00170000 | 2023-03-27 3:59PM EDT | 2023-07-21 | 15.45 | 15.20 | 15.65 | +0.90 | +6.19% | 30 | 3,176 | 23.18% |
| AAPL230818P00170000 | 2023-03-27 3:30PM EDT | 2023-08-18 | 16.00 | 16.30 | 16.55 | +0.20 | +1.27% | 1 | 216 | 23.31% |
| AAPL230915P00170000 | 2023-03-27 11:07AM EDT | 2023-09-15 | 16.35 | 16.95 | 17.25 | -1.15 | -6.57% | 15 | 14,909 | 23.08% |
| AAPL231020P00170000 | 2023-03-27 2:54PM EDT | 2023-10-20 | 17.50 | 17.65 | 18.15 | -0.38 | -2.13% | 4 | 118 | 23.05% |
| AAPL231117P00170000 | 2023-03-23 2:01PM EDT | 2023-11-17 | 17.90 | 18.35 | 19.10 | 0.00 | - | 49 | 97 | 23.60% |
| AAPL231215P00170000 | 2023-03-27 12:55PM EDT | 2023-12-15 | 19.34 | 19.05 | 19.55 | +0.46 | +2.44% | 30 | 708 | 23.18% |
| AAPL240119P00170000 | 2023-03-27 3:23PM EDT | 2024-01-19 | 19.50 | 19.60 | 20.10 | -0.38 | -1.91% | 13 | 13,795 | 22.77% |
| AAPL240315P00170000 | 2023-03-23 12:57PM EDT | 2024-03-15 | 19.88 | 20.70 | 21.40 | 0.00 | - | 3 | 362 | 23.04% |
| AAPL240621P00170000 | 2023-03-27 10:34AM EDT | 2024-06-21 | 21.90 | 22.20 | 23.05 | -0.45 | -2.01% | 6 | 3,018 | 22.78% |
| AAPL240920P00170000 | 2023-03-27 10:09AM EDT | 2024-09-20 | 22.70 | 23.40 | 24.25 | -0.25 | -1.09% | 1 | 305 | 22.36% |
| AAPL241220P00170000 | 2023-03-27 11:46AM EDT | 2024-12-20 | 24.95 | 24.60 | 25.70 | -0.70 | -2.73% | 2 | 5 | 22.45% |
| AAPL250117P00170000 | 2023-03-27 3:22PM EDT | 2025-01-17 | 25.07 | 24.95 | 25.90 | -0.23 | -0.91% | 2 | 5,233 | 22.21% |
| AAPL250620P00170000 | 2023-03-23 3:07PM EDT | 2025-06-20 | 27.70 | 26.75 | 27.60 | 0.00 | - | 92 | 2,408 | 21.81% |
| AAPL251219P00170000 | 2023-03-23 3:26PM EDT | 2025-12-19 | 29.23 | 28.65 | 29.35 | 0.00 | - | 36 | 106 | 21.41% |
