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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00080000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 79.30 | 80.40 | 81.15 | 0.00 | - | 1 | 1 | 300.00% |
| AAPL230406C00080000 | 2023-03-09 1:02PM EDT | 2023-04-06 | 74.15 | 80.50 | 81.25 | 0.00 | - | - | 5 | 200.39% |
| AAPL230421C00080000 | 2023-03-29 1:35PM EDT | 2023-04-21 | 80.40 | 80.85 | 81.35 | +1.26 | +1.59% | 117 | 132 | 138.87% |
| AAPL230519C00080000 | 2023-03-08 2:59PM EDT | 2023-05-19 | 73.00 | 80.65 | 81.80 | 0.00 | - | 1 | 1,359 | 98.24% |
| AAPL230616C00080000 | 2023-03-28 12:27PM EDT | 2023-06-16 | 77.47 | 81.20 | 82.15 | 0.00 | - | 12 | 1,193 | 89.55% |
| AAPL230721C00080000 | 2023-03-17 10:22AM EDT | 2023-07-21 | 76.55 | 81.45 | 82.10 | 0.00 | - | 1 | 88 | 76.15% |
| AAPL230818C00080000 | 2023-02-23 2:46PM EDT | 2023-08-18 | 69.95 | 81.20 | 82.35 | 0.00 | - | 2 | 86 | 68.21% |
| AAPL230915C00080000 | 2023-02-09 3:43PM EDT | 2023-09-15 | 74.12 | 70.15 | 71.15 | 0.00 | - | 269 | 802 | 0.00% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 2023-10-20 | 77.55 | 82.20 | 84.40 | 0.00 | - | 1 | 6 | 70.36% |
| AAPL231117C00080000 | 2023-03-21 3:50PM EDT | 2023-11-17 | 81.61 | 81.10 | 84.70 | 0.00 | - | 8 | 4 | 63.14% |
| AAPL231215C00080000 | 2023-03-15 12:27PM EDT | 2023-12-15 | 73.30 | 82.80 | 85.00 | 0.00 | - | 3 | 52 | 66.06% |
| AAPL240119C00080000 | 2023-03-29 3:41PM EDT | 2024-01-19 | 83.90 | 83.40 | 85.10 | +1.76 | +2.14% | 1 | 1,453 | 63.94% |
| AAPL240315C00080000 | 2023-03-22 3:49PM EDT | 2024-03-15 | 82.97 | 83.60 | 84.95 | 0.00 | - | 6 | 170 | 58.75% |
| AAPL240621C00080000 | 2023-03-28 12:27PM EDT | 2024-06-21 | 81.47 | 84.65 | 87.25 | 0.00 | - | 12 | 1,127 | 58.64% |
| AAPL250117C00080000 | 2023-03-17 11:42AM EDT | 2025-01-17 | 81.68 | 86.45 | 89.15 | 0.00 | - | 2 | 501 | 53.82% |
| AAPL250620C00080000 | 2023-03-24 12:14PM EDT | 2025-06-20 | 86.25 | 87.60 | 90.40 | 0.00 | - | 8 | 126 | 51.40% |
| AAPL251219C00080000 | 2023-03-29 3:22PM EDT | 2025-12-19 | 90.27 | 89.00 | 91.95 | -0.08 | -0.09% | 2 | 142 | 52.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00080000 | 2023-03-24 12:39PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,663 | 3,664 | 300.00% |
| AAPL230406P00080000 | 2023-03-17 10:18AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AAPL230414P00080000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| AAPL230421P00080000 | 2023-03-28 2:37PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,533 | 87.50% |
| AAPL230428P00080000 | 2023-03-24 9:49AM EDT | 2023-04-28 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 81.25% |
| AAPL230519P00080000 | 2023-03-29 2:17PM EDT | 2023-05-19 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 1,479 | 66.41% |
| AAPL230616P00080000 | 2023-03-29 3:13PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 16 | 7,786 | 58.98% |
| AAPL230721P00080000 | 2023-03-29 2:55PM EDT | 2023-07-21 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 251 | 3,482 | 53.42% |
| AAPL230818P00080000 | 2023-03-27 12:37PM EDT | 2023-08-18 | 0.24 | 0.17 | 0.19 | 0.00 | - | 5 | 525 | 51.07% |
| AAPL230915P00080000 | 2023-03-29 2:56PM EDT | 2023-09-15 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 25 | 1,723 | 48.98% |
| AAPL231020P00080000 | 2023-03-28 2:15PM EDT | 2023-10-20 | 0.41 | 0.33 | 0.36 | 0.00 | - | 23 | 574 | 47.17% |
| AAPL231117P00080000 | 2023-03-28 10:24AM EDT | 2023-11-17 | 0.51 | 0.38 | 0.50 | 0.00 | - | 107 | 108 | 46.73% |
| AAPL231215P00080000 | 2023-03-28 10:56AM EDT | 2023-12-15 | 0.65 | 0.47 | 0.65 | 0.00 | - | 3 | 1,701 | 46.27% |
| AAPL240119P00080000 | 2023-03-27 3:16PM EDT | 2024-01-19 | 0.73 | 0.57 | 0.75 | 0.00 | - | 15 | 12,644 | 44.63% |
| AAPL240315P00080000 | 2023-03-29 10:39AM EDT | 2024-03-15 | 0.90 | 0.65 | 0.95 | -0.10 | -10.00% | 50 | 819 | 42.87% |
| AAPL240621P00080000 | 2023-03-24 3:34PM EDT | 2024-06-21 | 1.50 | 1.08 | 1.36 | 0.00 | - | 16 | 4,757 | 40.89% |
| AAPL240920P00080000 | 2023-03-23 10:00AM EDT | 2024-09-20 | 1.55 | 1.22 | 1.69 | 0.00 | - | 10 | 394 | 39.20% |
| AAPL241220P00080000 | 2023-03-27 12:56PM EDT | 2024-12-20 | 1.95 | 1.55 | 2.07 | 0.00 | - | 2 | 76 | 38.09% |
| AAPL250117P00080000 | 2023-03-29 10:51AM EDT | 2025-01-17 | 2.00 | 1.63 | 2.21 | -0.05 | -2.44% | 1 | 1,424 | 37.89% |
| AAPL250620P00080000 | 2023-03-27 1:57PM EDT | 2025-06-20 | 2.55 | 2.08 | 2.76 | 0.00 | - | 4 | 754 | 36.16% |
| AAPL251219P00080000 | 2023-03-24 3:59PM EDT | 2025-12-19 | 3.20 | 2.60 | 3.20 | 0.00 | - | 33 | 112 | 34.06% |
