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:220.00
認購期權範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00220000 | 2023-09-20 11:44AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,129 | 146.88% |
| AAPL230929C00220000 | 2023-09-20 3:46PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,351 | 51.56% |
| AAPL231006C00220000 | 2023-09-21 10:20AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 898 | 50.98% |
| AAPL231013C00220000 | 2023-09-20 2:08PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 312 | 455 | 35.94% |
| AAPL231020C00220000 | 2023-09-21 3:20PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 114 | 11,544 | 12.50% |
| AAPL231027C00220000 | 2023-09-21 9:39AM EDT | 2023-10-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 49 | 29.30% |
| AAPL231117C00220000 | 2023-09-21 3:52PM EDT | 2023-11-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 845 | 6,608 | 26.95% |
| AAPL231215C00220000 | 2023-09-21 2:59PM EDT | 2023-12-15 | 0.17 | 0.17 | 0.18 | 0.00 | - | 70 | 18,712 | 24.02% |
| AAPL240119C00220000 | 2023-09-21 3:41PM EDT | 2024-01-19 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 370 | 57,042 | 22.36% |
| AAPL240216C00220000 | 2023-09-21 3:59PM EDT | 2024-02-16 | 0.65 | 0.62 | 0.76 | -0.09 | -12.16% | 17 | 1,278 | 23.72% |
| AAPL240315C00220000 | 2023-09-21 3:36PM EDT | 2024-03-15 | 0.99 | 0.95 | 1.05 | -0.03 | -2.94% | 188 | 10,934 | 23.40% |
| AAPL240419C00220000 | 2023-09-21 3:59PM EDT | 2024-04-19 | 1.49 | 1.47 | 1.53 | -0.18 | -10.78% | 2 | 749 | 23.47% |
| AAPL240621C00220000 | 2023-09-21 3:50PM EDT | 2024-06-21 | 2.86 | 2.82 | 2.92 | -0.18 | -5.92% | 778 | 19,497 | 24.82% |
| AAPL240920C00220000 | 2023-09-21 2:37PM EDT | 2024-09-20 | 5.15 | 4.85 | 5.10 | -0.25 | -4.63% | 8 | 2,780 | 26.10% |
| AAPL241220C00220000 | 2023-09-21 3:44PM EDT | 2024-12-20 | 7.85 | 7.60 | 7.80 | -0.65 | -7.65% | 5 | 1,750 | 27.74% |
| AAPL250117C00220000 | 2023-09-21 3:47PM EDT | 2025-01-17 | 8.60 | 8.35 | 8.55 | -0.30 | -3.37% | 139 | 6,795 | 28.04% |
| AAPL250620C00220000 | 2023-09-20 3:20PM EDT | 2025-06-20 | 13.26 | 12.40 | 12.65 | 0.00 | - | 5 | 1,067 | 29.45% |
| AAPL251219C00220000 | 2023-09-21 2:00PM EDT | 2025-12-19 | 17.45 | 16.75 | 17.25 | -0.29 | -1.63% | 38 | 2,376 | 30.66% |
| AAPL260116C00220000 | 2023-09-21 2:31PM EDT | 2026-01-16 | 17.45 | 16.90 | 17.80 | -0.65 | -3.59% | 2 | 39 | 30.69% |
認沽盤範圍2023年9月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00220000 | 2023-09-18 9:42AM EDT | 2023-09-22 | 41.95 | 45.60 | 46.85 | 0.00 | - | 1 | 0 | 216.80% |
| AAPL230929P00220000 | 2023-09-14 9:40AM EDT | 2023-09-29 | 45.00 | 45.10 | 46.75 | 0.00 | - | 2 | 0 | 99.61% |
| AAPL231006P00220000 | 2023-09-13 10:06AM EDT | 2023-10-06 | 45.00 | 45.30 | 47.00 | 0.00 | - | - | - | 51.07% |
| AAPL231020P00220000 | 2023-09-20 2:59PM EDT | 2023-10-20 | 45.75 | 45.70 | 46.45 | +3.45 | +8.16% | 10 | 11 | 46.73% |
| AAPL231117P00220000 | 2023-08-04 9:31AM EDT | 2023-11-17 | 35.00 | 29.75 | 31.20 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL231215P00220000 | 2023-09-21 10:09AM EDT | 2023-12-15 | 44.31 | 45.40 | 46.75 | +0.72 | +1.65% | 1 | 7 | 30.62% |
| AAPL240119P00220000 | 2023-09-21 11:37AM EDT | 2024-01-19 | 46.10 | 44.25 | 46.10 | +3.65 | +8.60% | 6 | 11 | 16.41% |
| AAPL240315P00220000 | 2023-09-13 2:51PM EDT | 2024-03-15 | 45.40 | 45.70 | 47.20 | 0.00 | - | 72 | 0 | 23.87% |
| AAPL240419P00220000 | 2023-09-20 2:59PM EDT | 2024-04-19 | 44.30 | 44.25 | 47.00 | 0.00 | - | 45 | 0 | 20.84% |
| AAPL240621P00220000 | 2023-09-20 3:10PM EDT | 2024-06-21 | 44.60 | 45.70 | 47.60 | 0.00 | - | 14 | 4 | 20.66% |
| AAPL240920P00220000 | 2023-09-01 10:26AM EDT | 2024-09-20 | 32.94 | 44.75 | 47.35 | 0.00 | - | 1 | 335 | 17.12% |
| AAPL241220P00220000 | 2023-09-07 11:38AM EDT | 2024-12-20 | 43.03 | 44.75 | 48.15 | 0.00 | - | 1 | 226 | 17.43% |
| AAPL250117P00220000 | 2023-09-19 11:07AM EDT | 2025-01-17 | 45.00 | 44.25 | 48.20 | +1.95 | +4.53% | 1 | 2,032 | 17.04% |
| AAPL250620P00220000 | 2023-09-20 1:05PM EDT | 2025-06-20 | 43.50 | 45.70 | 47.60 | 0.00 | - | 1 | 966 | 13.58% |
| AAPL251219P00220000 | 2023-09-14 12:51PM EDT | 2025-12-19 | 46.15 | 46.25 | 49.65 | 0.00 | - | 33 | 1,486 | 15.41% |
| AAPL260116P00220000 | 2023-09-13 11:37AM EDT | 2026-01-16 | 46.69 | 46.90 | 48.60 | 0.00 | - | - | 5 | 13.57% |
