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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12,454 | 28,392 | 24.02% |
| AAPL240503C00175000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.00 | 0.98 | 1.00 | +0.11 | +12.64% | 5,263 | 19,718 | 31.54% |
| AAPL240510C00175000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.50 | 1.49 | 1.52 | +0.22 | +17.19% | 1,548 | 5,004 | 29.35% |
| AAPL240517C00175000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.84 | 1.79 | 1.82 | +0.19 | +11.80% | 3,766 | 39,180 | 27.05% |
| AAPL240524C00175000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 2.15 | 2.13 | 2.20 | +0.19 | +9.69% | 407 | 4,297 | 26.22% |
| AAPL240531C00175000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 2.40 | 2.37 | 2.44 | +0.18 | +8.11% | 772 | 1,057 | 25.04% |
| AAPL240621C00175000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | +0.15 | +4.05% | 5,490 | 32,969 | 26.00% |
| AAPL240719C00175000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.00 | +0.27 | +5.71% | 424 | 7,208 | 25.21% |
| AAPL240816C00175000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 6.45 | 6.35 | 6.45 | 0.00 | - | 85 | 4,172 | 25.98% |
| AAPL240920C00175000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 7.75 | 7.65 | 7.80 | +0.23 | +3.06% | 96 | 15,656 | 26.01% |
| AAPL241018C00175000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 8.85 | 8.75 | 8.90 | 0.00 | - | 124 | 2,240 | 26.28% |
| AAPL241115C00175000 | 2024-04-23 12:25PM EDT | 2024-11-15 | 10.00 | 10.30 | 10.45 | -0.35 | -3.38% | 100 | 791 | 27.56% |
| AAPL241220C00175000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 11.71 | 11.55 | 11.70 | +0.27 | +2.36% | 125 | 5,463 | 27.81% |
| AAPL250117C00175000 | 2024-04-23 2:31PM EDT | 2025-01-17 | 12.65 | 12.65 | 12.80 | -0.10 | -0.78% | 579 | 9,515 | 28.26% |
| AAPL250321C00175000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 15.00 | 14.95 | 15.15 | -0.20 | -1.32% | 17 | 1,416 | 29.14% |
| AAPL250620C00175000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 17.97 | 18.05 | 18.25 | +0.02 | +0.11% | 12 | 2,126 | 30.14% |
| AAPL250919C00175000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 20.95 | 20.90 | 21.10 | 0.00 | - | 11 | 335 | 30.95% |
| AAPL251219C00175000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 23.68 | 23.60 | 23.80 | -0.11 | -0.46% | 6 | 2,074 | 31.69% |
| AAPL260116C00175000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 24.50 | 24.30 | 24.50 | +0.40 | +1.67% | 2 | 3,263 | 31.78% |
| AAPL260618C00175000 | 2024-04-23 9:59AM EDT | 2026-06-18 | 28.00 | 27.90 | 28.70 | -0.17 | -0.60% | 15 | 828 | 32.85% |
| AAPL261218C00175000 | 2024-04-23 3:22PM EDT | 2026-12-18 | 32.43 | 31.80 | 33.40 | -0.05 | -0.15% | 4 | 350 | 33.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-23 3:10PM EDT | 2024-04-26 | 8.35 | 8.10 | 8.35 | -0.89 | -9.63% | 425 | 2,357 | 33.69% |
| AAPL240503P00175000 | 2024-04-23 3:52PM EDT | 2024-05-03 | 8.82 | 8.70 | 8.90 | -0.43 | -4.65% | 245 | 2,180 | 29.00% |
| AAPL240510P00175000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 9.29 | 9.30 | 9.45 | -0.38 | -3.93% | 19 | 1,514 | 27.88% |
| AAPL240517P00175000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 9.60 | 9.55 | 9.70 | -0.90 | -8.57% | 438 | 30,338 | 25.50% |
| AAPL240524P00175000 | 2024-04-23 10:21AM EDT | 2024-05-24 | 10.20 | 9.75 | 9.90 | -0.12 | -1.16% | 4 | 625 | 23.79% |
| AAPL240531P00175000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 10.11 | 9.90 | 10.10 | -0.39 | -3.71% | 21 | 156 | 22.67% |
| AAPL240621P00175000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 10.86 | 10.80 | 10.95 | -0.26 | -2.34% | 383 | 51,943 | 21.93% |
| AAPL240719P00175000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 11.42 | 11.35 | 11.50 | -0.17 | -1.47% | 15 | 6,813 | 19.98% |
| AAPL240816P00175000 | 2024-04-23 12:44PM EDT | 2024-08-16 | 12.42 | 12.15 | 12.40 | +0.15 | +1.22% | 5 | 2,450 | 20.00% |
| AAPL240920P00175000 | 2024-04-23 1:21PM EDT | 2024-09-20 | 13.20 | 12.85 | 13.00 | +0.23 | +1.77% | 9 | 31,275 | 19.02% |
| AAPL241018P00175000 | 2024-04-23 2:19PM EDT | 2024-10-18 | 13.45 | 13.35 | 13.55 | -1.00 | -6.92% | 1 | 4,832 | 18.71% |
| AAPL241115P00175000 | 2024-04-23 2:10PM EDT | 2024-11-15 | 14.27 | 14.10 | 14.30 | -0.18 | -1.25% | 1 | 1,156 | 18.95% |
| AAPL241220P00175000 | 2024-04-22 12:50PM EDT | 2024-12-20 | 15.77 | 14.80 | 15.00 | 0.00 | - | 2 | 4,816 | 18.86% |
| AAPL250117P00175000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 15.25 | 15.25 | 15.50 | -0.26 | -1.68% | 55 | 18,460 | 18.75% |
| AAPL250321P00175000 | 2024-04-23 2:30PM EDT | 2025-03-21 | 16.48 | 16.25 | 16.75 | -0.19 | -1.14% | 39 | 1,703 | 18.89% |
| AAPL250620P00175000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 18.15 | 17.90 | 18.25 | -0.15 | -0.82% | 1 | 2,750 | 18.86% |
| AAPL250919P00175000 | 2024-04-22 11:49AM EDT | 2025-09-19 | 19.95 | 19.25 | 19.50 | -0.35 | -1.72% | 8 | 829 | 18.71% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 21.25 | 20.25 | 20.80 | -1.10 | -4.92% | 1 | 7,963 | 18.77% |
| AAPL260116P00175000 | 2024-04-23 12:02PM EDT | 2026-01-16 | 21.20 | 20.65 | 20.95 | +0.20 | +0.95% | 1 | 2,047 | 18.52% |
| AAPL260618P00175000 | 2024-04-23 3:24PM EDT | 2026-06-18 | 22.38 | 22.05 | 22.55 | -1.72 | -7.14% | 4 | 1,277 | 18.27% |
| AAPL261218P00175000 | 2024-04-19 12:41PM EDT | 2026-12-18 | 25.45 | 22.90 | 26.50 | 0.00 | - | 1 | 35 | 20.10% |
