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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00175000 | 2023-03-29 1:24PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,715 | 45.31% |
| AAPL230406C00175000 | 2023-03-29 3:52PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 387 | 1,207 | 25.78% |
| AAPL230414C00175000 | 2023-03-29 3:57PM EDT | 2023-04-14 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 625 | 1,860 | 20.22% |
| AAPL230421C00175000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 1,614 | 52,080 | 19.78% |
| AAPL230428C00175000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 0.33 | 0.33 | 0.35 | +0.10 | +43.48% | 274 | 3,235 | 20.80% |
| AAPL230505C00175000 | 2023-03-29 3:58PM EDT | 2023-05-05 | 0.93 | 0.91 | 0.94 | +0.24 | +34.78% | 2,231 | 317 | 24.66% |
| AAPL230519C00175000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 1.47 | 1.43 | 1.49 | +0.36 | +32.43% | 2,502 | 24,651 | 24.62% |
| AAPL230616C00175000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 2.75 | 2.75 | 2.91 | +0.50 | +22.22% | 1,096 | 38,274 | 26.07% |
| AAPL230721C00175000 | 2023-03-29 3:51PM EDT | 2023-07-21 | 4.30 | 4.20 | 4.30 | +0.80 | +22.86% | 646 | 19,624 | 26.26% |
| AAPL230818C00175000 | 2023-03-29 3:58PM EDT | 2023-08-18 | 5.75 | 5.70 | 5.85 | +0.80 | +16.16% | 198 | 7,256 | 27.82% |
| AAPL230915C00175000 | 2023-03-29 3:48PM EDT | 2023-09-15 | 7.00 | 6.85 | 7.20 | +1.10 | +18.64% | 98 | 20,998 | 28.72% |
| AAPL231020C00175000 | 2023-03-29 3:23PM EDT | 2023-10-20 | 8.38 | 8.25 | 8.45 | +1.28 | +18.03% | 216 | 7,427 | 28.89% |
| AAPL231117C00175000 | 2023-03-29 3:53PM EDT | 2023-11-17 | 9.70 | 9.40 | 9.85 | +1.34 | +16.03% | 81 | 293 | 29.92% |
| AAPL231215C00175000 | 2023-03-29 3:59PM EDT | 2023-12-15 | 10.66 | 10.40 | 10.75 | +1.16 | +12.21% | 55 | 15,479 | 29.97% |
| AAPL240119C00175000 | 2023-03-29 1:56PM EDT | 2024-01-19 | 11.45 | 11.70 | 12.00 | +0.81 | +7.61% | 60 | 27,872 | 30.34% |
| AAPL240315C00175000 | 2023-03-29 10:43AM EDT | 2024-03-15 | 13.50 | 13.80 | 14.05 | +1.35 | +11.11% | 200 | 1,169 | 31.11% |
| AAPL240621C00175000 | 2023-03-29 3:52PM EDT | 2024-06-21 | 17.10 | 16.85 | 17.30 | +1.63 | +10.54% | 24 | 8,486 | 32.10% |
| AAPL240920C00175000 | 2023-03-29 2:57PM EDT | 2024-09-20 | 19.43 | 19.35 | 19.75 | +1.86 | +10.59% | 8 | 252 | 32.41% |
| AAPL241220C00175000 | 2023-03-29 3:16PM EDT | 2024-12-20 | 22.00 | 21.75 | 22.40 | +2.04 | +10.22% | 3 | 8 | 33.13% |
| AAPL250117C00175000 | 2023-03-29 2:17PM EDT | 2025-01-17 | 22.43 | 22.50 | 24.05 | +1.73 | +8.36% | 65 | 3,083 | 34.33% |
| AAPL250620C00175000 | 2023-03-29 1:49PM EDT | 2025-06-20 | 25.98 | 26.15 | 26.70 | +0.55 | +2.16% | 2 | 310 | 33.68% |
| AAPL251219C00175000 | 2023-03-29 3:59PM EDT | 2025-12-19 | 30.32 | 30.00 | 30.65 | +0.49 | +1.64% | 388 | 281 | 34.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00175000 | 2023-03-29 9:41AM EDT | 2023-03-31 | 15.30 | 14.00 | 14.65 | -3.00 | -16.39% | 4 | 0 | 61.72% |
| AAPL230406P00175000 | 2023-03-29 11:18AM EDT | 2023-04-06 | 15.25 | 14.05 | 14.65 | -2.87 | -15.84% | 1 | 2 | 42.19% |
| AAPL230421P00175000 | 2023-03-29 3:55PM EDT | 2023-04-21 | 14.27 | 13.95 | 14.80 | -3.23 | -18.46% | 43 | 146 | 26.98% |
| AAPL230428P00175000 | 2023-03-29 12:37PM EDT | 2023-04-28 | 15.00 | 13.60 | 15.05 | -3.11 | -17.17% | 1 | 22 | 26.26% |
| AAPL230519P00175000 | 2023-03-29 2:02PM EDT | 2023-05-19 | 15.60 | 14.25 | 15.20 | -1.11 | -6.64% | 113 | 194 | 21.24% |
| AAPL230616P00175000 | 2023-03-29 3:52PM EDT | 2023-06-16 | 15.55 | 15.00 | 16.15 | -3.50 | -18.37% | 13 | 2,907 | 21.83% |
| AAPL230721P00175000 | 2023-03-29 3:47PM EDT | 2023-07-21 | 16.44 | 16.35 | 16.85 | -1.31 | -7.38% | 10 | 191 | 20.72% |
| AAPL230818P00175000 | 2023-03-29 3:33PM EDT | 2023-08-18 | 17.65 | 17.30 | 17.85 | -2.25 | -11.31% | 22 | 163 | 21.60% |
| AAPL230915P00175000 | 2023-03-29 10:01AM EDT | 2023-09-15 | 18.77 | 17.95 | 18.45 | -2.48 | -11.67% | 15 | 1,856 | 21.32% |
| AAPL231020P00175000 | 2023-03-29 1:33PM EDT | 2023-10-20 | 19.50 | 18.70 | 19.35 | -2.60 | -11.76% | 9 | 200 | 21.52% |
| AAPL231117P00175000 | 2023-03-28 1:33PM EDT | 2023-11-17 | 22.83 | 19.75 | 20.40 | 0.00 | - | 44 | 369 | 22.42% |
| AAPL231215P00175000 | 2023-03-29 10:58AM EDT | 2023-12-15 | 21.25 | 20.25 | 20.80 | +0.85 | +4.17% | 203 | 814 | 21.97% |
| AAPL240119P00175000 | 2023-03-29 1:25PM EDT | 2024-01-19 | 21.25 | 20.80 | 21.50 | -2.50 | -10.53% | 1 | 7,572 | 21.92% |
| AAPL240315P00175000 | 2023-03-24 10:08AM EDT | 2024-03-15 | 23.95 | 22.05 | 22.50 | 0.00 | - | 7 | 779 | 21.77% |
| AAPL240621P00175000 | 2023-03-29 1:20PM EDT | 2024-06-21 | 24.04 | 23.70 | 24.15 | +0.44 | +1.86% | 24 | 3,561 | 21.66% |
| AAPL240920P00175000 | 2023-03-23 12:47PM EDT | 2024-09-20 | 25.60 | 24.80 | 25.45 | 0.00 | - | 3 | 160 | 21.46% |
| AAPL241220P00175000 | 2023-03-27 10:19AM EDT | 2024-12-20 | 26.95 | 26.15 | 26.90 | 0.00 | - | 2 | 737 | 21.60% |
| AAPL250117P00175000 | 2023-03-29 3:02PM EDT | 2025-01-17 | 26.85 | 26.50 | 26.90 | -2.15 | -7.41% | 1 | 2,982 | 21.14% |
| AAPL250620P00175000 | 2023-03-29 12:55PM EDT | 2025-06-20 | 28.65 | 27.60 | 28.75 | -1.60 | -5.29% | 1 | 146 | 20.99% |
| AAPL251219P00175000 | 2023-03-29 3:59PM EDT | 2025-12-19 | 30.39 | 28.30 | 31.05 | -0.01 | -0.03% | 374 | 440 | 21.16% |
