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:230.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00230000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38,057 | 137.50% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 65.63% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 51.56% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 61 | 46.09% |
| AAPL240517C00230000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 1,472 | 40.63% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 41.80% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.12 | 0.00 | - | 32 | 47 | 41.02% |
| AAPL240621C00230000 | 2024-04-18 9:50AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 14 | 18,204 | 30.96% |
| AAPL240719C00230000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 14 | 4,617 | 27.93% |
| AAPL240816C00230000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 216 | 8,914 | 26.17% |
| AAPL240920C00230000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.32 | -0.07 | -19.44% | 96 | 14,211 | 25.20% |
| AAPL241018C00230000 | 2024-04-18 3:12PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.46 | -0.10 | -18.52% | 1,015 | 7,191 | 24.68% |
| AAPL241115C00230000 | 2024-04-18 12:08PM EDT | 2024-11-15 | 0.72 | 0.68 | 0.72 | -0.17 | -19.10% | 1 | 357 | 25.03% |
| AAPL241220C00230000 | 2024-04-18 1:37PM EDT | 2024-12-20 | 0.95 | 0.95 | 1.00 | -0.13 | -12.04% | 38 | 9,984 | 24.81% |
| AAPL250117C00230000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 1.21 | 1.20 | 1.23 | -0.13 | -9.70% | 70 | 16,603 | 24.61% |
| AAPL250321C00230000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 2.09 | 2.04 | 2.13 | -0.11 | -5.00% | 28 | 1,995 | 25.39% |
| AAPL250620C00230000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 3.50 | 3.45 | 3.60 | -0.18 | -4.89% | 18 | 3,238 | 26.18% |
| AAPL250919C00230000 | 2024-04-16 9:55AM EDT | 2025-09-19 | 6.55 | 5.00 | 5.25 | 0.00 | - | 1 | 398 | 26.91% |
| AAPL251219C00230000 | 2024-04-17 2:52PM EDT | 2025-12-19 | 7.35 | 6.85 | 7.10 | 0.00 | - | 10 | 2,094 | 27.72% |
| AAPL260116C00230000 | 2024-04-17 12:16PM EDT | 2026-01-16 | 7.70 | 7.45 | 7.60 | -0.15 | -1.91% | 8 | 2,626 | 27.83% |
| AAPL260618C00230000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 10.35 | 10.40 | 10.65 | -0.60 | -5.48% | 1 | 474 | 28.74% |
| AAPL261218C00230000 | 2024-04-18 10:39AM EDT | 2026-12-18 | 14.15 | 12.35 | 14.20 | +0.29 | +2.09% | 9 | 420 | 29.56% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00230000 | 2024-02-14 4:48PM EDT | 2024-04-19 | 46.04 | 57.00 | 58.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 62.55 | 63.30 | 0.00 | - | 1 | 0 | 66.36% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 62.50 | 63.40 | 0.00 | - | 1 | 0 | 41.28% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 62.40 | 63.50 | 0.00 | - | 1 | 0 | 27.70% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 61.90 | 64.20 | 0.00 | - | 160 | 4 | 19.83% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 61.85 | 63.85 | 0.00 | - | 2 | 10 | 15.52% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 62.30 | 64.75 | 0.00 | - | 1 | 3 | 17.76% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 61.55 | 64.05 | 0.00 | - | 2 | 0 | 14.25% |
| AAPL261218P00230000 | 2024-04-11 1:17PM EDT | 2026-12-18 | 58.15 | 61.40 | 65.50 | 0.00 | - | 2 | 3 | 15.78% |
