香港股市 將在 6 小時 34 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
146.26-1.55 (-1.05%)
市場開市。 截至 01:56PM EST。
價內期權
認購期權範圍2022年12月9日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL221209C000500002022-12-02 1:24PM EST50.0096.3596.8097.000.00-11500.20%
AAPL221209C000600002022-12-02 9:42AM EST60.0086.5586.6086.800.00-11394.92%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.9076.6577.000.00-11347.46%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.1561.7062.150.00-10274.02%
AAPL221209C000900002022-12-02 10:12AM EST90.0056.2356.8057.100.00-3737250.98%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.6551.6052.050.00-23218.16%
AAPL221209C001000002022-12-05 9:58AM EST100.0050.4546.7047.05+4.27+9.25%2101199.51%
AAPL221209C001050002022-12-05 9:48AM EST105.0045.4041.6042.10+3.65+8.74%15176.46%
AAPL221209C001100002022-12-05 9:41AM EST110.0040.1336.6537.00+3.66+10.04%556154.39%
AAPL221209C001150002022-12-05 11:18AM EST115.0032.1531.6532.00+5.98+22.85%313134.47%
AAPL221209C001200002022-12-05 9:40AM EST120.0030.0026.7527.05+2.13+7.64%348118.56%
AAPL221209C001210002022-12-05 10:57AM EST121.0026.7025.7026.15+1.03+4.01%11115.72%
AAPL221209C001220002022-12-02 3:15PM EST122.0025.9024.8525.050.00-22112.89%
AAPL221209C001230002022-12-02 10:28AM EST123.0023.1523.6524.000.00-510103.71%
AAPL221209C001240002022-12-05 12:34PM EST124.0023.1022.8523.00+0.60+2.67%112104.00%
AAPL221209C001250002022-12-05 11:04AM EST125.0023.1621.8022.00+1.74+8.12%119799.12%
AAPL221209C001260002022-12-05 1:28PM EST126.0020.6520.7521.05-0.25-1.20%103695.31%
AAPL221209C001270002022-12-05 9:59AM EST127.0023.0519.7520.10+2.85+14.11%41692.38%
AAPL221209C001280002022-12-05 12:18PM EST128.0019.1018.8019.05-0.31-1.60%220888.48%
AAPL221209C001290002022-12-05 12:57PM EST129.0017.8017.8518.10-1.10-5.82%94186.28%
AAPL221209C001300002022-12-05 1:18PM EST130.0016.9516.9017.05-0.40-2.31%3410,34482.32%
AAPL221209C001310002022-12-05 12:34PM EST131.0016.1015.8516.05-0.21-1.29%2932377.59%
AAPL221209C001320002022-12-05 1:28PM EST132.0014.7014.7015.00+0.48+3.38%1120870.41%
AAPL221209C001330002022-12-05 12:38PM EST133.0014.0013.8514.05+1.50+12.00%1334569.73%
AAPL221209C001340002022-12-05 10:46AM EST134.0014.4012.7512.95+2.05+16.60%2263062.74%
AAPL221209C001350002022-12-05 12:06PM EST135.0011.9011.9012.10-0.70-5.56%101,35763.18%
AAPL221209C001360002022-12-05 12:29PM EST136.0011.3010.8011.05-0.50-4.24%4148557.08%
AAPL221209C001370002022-12-05 1:13PM EST137.009.909.9010.10-1.10-10.00%12561654.98%
AAPL221209C001380002022-12-05 1:24PM EST138.008.858.859.05-1.08-10.88%8768552.05%
AAPL221209C001390002022-12-05 1:10PM EST139.008.157.958.15-0.83-9.24%2301,14850.05%
AAPL221209C001400002022-12-05 1:41PM EST140.007.177.107.25-0.93-11.48%7181,76247.66%
AAPL221209C001410002022-12-05 12:25PM EST141.006.606.156.35-0.54-7.56%2371,06744.97%
AAPL221209C001420002022-12-05 1:20PM EST142.005.315.355.45-0.98-15.58%2962,78141.90%
AAPL221209C001430002022-12-05 1:40PM EST143.004.604.554.60-0.85-15.60%4192,63239.31%
AAPL221209C001440002022-12-05 1:36PM EST144.003.703.753.80-1.00-21.28%6523,30936.99%
AAPL221209C001450002022-12-05 1:40PM EST145.003.103.053.15-0.68-17.99%3,3536,11936.28%
AAPL221209C001460002022-12-05 1:41PM EST146.002.472.452.48-0.58-19.02%5,9125,58834.38%
AAPL221209C001470002022-12-05 1:41PM EST147.001.901.901.92-0.57-23.08%17,2046,49833.13%
AAPL221209C001480002022-12-05 1:40PM EST148.001.441.431.44-0.47-24.61%26,1417,10332.03%
AAPL221209C001490002022-12-05 1:41PM EST149.001.041.031.05-0.39-27.27%31,8257,89431.13%
AAPL221209C001500002022-12-05 1:41PM EST150.000.750.740.75-0.30-28.57%101,78221,06330.57%
AAPL221209C001525002022-12-05 1:41PM EST152.500.290.290.30-0.12-29.27%61,81814,80229.98%
AAPL221209C001550002022-12-05 1:41PM EST155.000.110.110.12-0.05-31.25%48,16324,76930.66%
AAPL221209C001575002022-12-05 1:40PM EST157.500.060.050.06-0.01-14.29%15,10411,94032.81%
AAPL221209C001600002022-12-05 1:35PM EST160.000.030.030.040.00-16,97912,42536.33%
AAPL221209C001625002022-12-05 1:36PM EST162.500.010.010.02-0.01-50.00%2,8973,74137.89%
AAPL221209C001650002022-12-05 1:29PM EST165.000.010.000.01-0.01-50.00%3,8255,93039.06%
AAPL221209C001675002022-12-05 1:28PM EST167.500.010.000.010.00-4,7241,69843.75%
AAPL221209C001700002022-12-05 11:35AM EST170.000.010.000.010.00-382,29847.66%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.010.00-1788351.56%
AAPL221209C001750002022-12-05 12:56PM EST175.000.010.000.010.00-24,85453.13%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.000.00-1975225.00%
AAPL221209C001800002022-12-01 1:54PM EST180.000.010.000.010.00-24779659.38%
AAPL221209C001850002022-12-02 9:32AM EST185.000.010.000.010.00-159667.19%
AAPL221209C001900002022-11-28 2:13PM EST190.000.010.000.010.00-428375.00%
AAPL221209C001950002022-11-23 11:53AM EST195.000.010.000.000.00-2152550.00%
AAPL221209C002000002022-12-02 12:54PM EST200.000.010.000.000.00-112150.00%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.010.00-511093.75%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.010.00-1053898.44%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.010.00--550106.25%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.000.010.00-22109.38%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.010.00-1041115.63%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.010.00-2526121.88%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.010.00-1414131.25%
AAPL221209C002500002022-12-05 11:56AM EST250.000.010.000.010.00-1633140.63%
認沽盤範圍2022年12月9日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL221209P000700002022-12-05 9:54AM EST70.000.010.000.010.00-5161196.88%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.010.00-165162.50%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.010.00-5228150.00%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.010.00-1119134.38%
AAPL221209P000950002022-12-05 10:34AM EST95.000.010.000.010.00-11,548118.75%
AAPL221209P001000002022-12-05 9:46AM EST100.000.010.000.010.00-10829106.25%
AAPL221209P001050002022-12-05 9:30AM EST105.000.010.000.010.00-172493.75%
AAPL221209P001100002022-12-05 11:23AM EST110.000.010.000.010.00-1489881.25%
AAPL221209P001150002022-12-05 11:51AM EST115.000.010.000.010.00-51,44768.75%
AAPL221209P001200002022-12-05 1:23PM EST120.000.010.000.01-0.01-50.00%3012,65559.38%
AAPL221209P001210002022-12-05 1:11PM EST121.000.010.000.01-0.01-50.00%91456.25%
AAPL221209P001220002022-12-05 1:03PM EST122.000.010.000.01-0.01-50.00%549253.13%
AAPL221209P001230002022-12-05 12:37PM EST123.000.010.000.01-0.01-50.00%99275051.56%
AAPL221209P001240002022-12-05 12:55PM EST124.000.010.000.02-0.02-66.67%1338553.13%
AAPL221209P001250002022-12-05 1:31PM EST125.000.010.010.02-0.01-50.00%952,54553.13%
AAPL221209P001260002022-12-05 9:44AM EST126.000.020.010.020.00-121,49250.78%
AAPL221209P001270002022-12-05 9:53AM EST127.000.010.010.02-0.01-50.00%468350.00%
AAPL221209P001280002022-12-05 12:00PM EST128.000.020.010.02-0.01-33.33%2064547.27%
AAPL221209P001290002022-12-05 1:27PM EST129.000.020.010.02-0.01-33.33%5162,08344.92%
AAPL221209P001300002022-12-05 1:25PM EST130.000.030.020.03-0.01-25.00%1,05615,33444.53%
AAPL221209P001310002022-12-05 12:17PM EST131.000.020.020.03-0.01-33.33%5041,50842.19%
AAPL221209P001320002022-12-05 1:10PM EST132.000.020.020.03-0.06-75.00%2841,99139.45%
AAPL221209P001330002022-12-05 1:12PM EST133.000.040.030.04-0.01-20.00%3451,84538.67%
AAPL221209P001340002022-12-05 1:00PM EST134.000.050.030.04-0.01-16.67%7484,19535.94%
AAPL221209P001350002022-12-05 1:30PM EST135.000.050.050.06-0.02-28.57%2,05116,77735.55%
AAPL221209P001360002022-12-05 1:40PM EST136.000.070.070.08-0.01-12.50%2,6692,54734.38%
AAPL221209P001370002022-12-05 1:35PM EST137.000.090.090.09-0.02-18.18%2,4783,97132.23%
AAPL221209P001380002022-12-05 1:41PM EST138.000.120.110.12-0.01-7.69%4,9124,37331.06%
AAPL221209P001390002022-12-05 1:41PM EST139.000.160.150.160.00-3,0354,73429.79%
AAPL221209P001400002022-12-05 1:41PM EST140.000.220.220.230.00-16,97315,76129.15%
AAPL221209P001410002022-12-05 1:38PM EST141.000.340.320.32+0.05+17.24%2,7218,43128.22%
AAPL221209P001420002022-12-05 1:39PM EST142.000.450.460.47+0.07+18.42%6,25110,47027.98%
AAPL221209P001430002022-12-05 1:40PM EST143.000.620.610.62+0.10+19.23%8,5725,00226.66%
AAPL221209P001440002022-12-05 1:41PM EST144.000.840.840.85+0.14+20.00%10,7184,42225.88%
AAPL221209P001450002022-12-05 1:40PM EST145.001.131.131.15+0.20+21.51%28,33511,64425.12%
AAPL221209P001460002022-12-05 1:41PM EST146.001.501.501.52+0.26+20.97%21,7326,07624.17%
AAPL221209P001470002022-12-05 1:40PM EST147.001.951.941.95+0.35+21.88%18,7764,62422.71%
AAPL221209P001480002022-12-05 1:40PM EST148.002.482.462.50+0.42+20.39%30,85415,01621.44%
AAPL221209P001490002022-12-05 1:40PM EST149.003.083.103.15+0.50+19.38%15,2722,75919.87%
AAPL221209P001500002022-12-05 1:34PM EST150.003.903.853.90+0.71+22.26%19,3304,69517.68%
AAPL221209P001525002022-12-05 1:40PM EST152.505.855.805.95+0.63+12.07%2,9682,5380.00%
AAPL221209P001550002022-12-05 1:38PM EST155.008.358.108.30+1.05+14.38%4,0222,3430.00%
AAPL221209P001575002022-12-05 1:00PM EST157.5010.9010.6010.80+0.80+7.92%4022520.00%
AAPL221209P001600002022-12-05 10:51AM EST160.0011.9513.1013.30-0.20-1.65%1771720.00%
AAPL221209P001625002022-12-05 12:01PM EST162.5015.8515.5515.75-0.40-2.46%50360.00%
AAPL221209P001650002022-12-05 12:10PM EST165.0018.3018.0518.35+0.05+0.27%12120.00%
AAPL221209P001675002022-12-05 11:37AM EST167.5021.0020.5020.80+0.78+3.86%38160.00%
AAPL221209P001700002022-12-05 11:16AM EST170.0022.5523.0523.35-0.90-3.84%9610.00%
AAPL221209P001725002022-12-05 9:51AM EST172.5021.9025.6025.90-1.85-7.79%8800.00%
AAPL221209P001750002022-12-05 9:42AM EST175.0025.5527.9528.40-2.81-9.91%3250.00%
AAPL221209P001775002022-12-05 10:59AM EST177.5029.6030.5030.95-0.90-2.95%200.00%
AAPL221209P001800002022-12-05 11:35AM EST180.0033.3533.0533.55+1.45+4.55%100.00%
AAPL221209P001900002022-12-05 9:48AM EST190.0039.6543.0043.35-6.55-14.18%100.00%
AAPL221209P001950002022-11-30 3:51PM EST195.0047.5547.9548.300.00--10.00%
AAPL221209P002000002022-12-02 12:54PM EST200.0053.7052.9553.350.00-100.00%
AAPL221209P002050002022-11-25 9:34AM EST205.0055.8057.9558.35-1.75-3.04%300.00%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.4067.9568.400.00--00.00%
AAPL221209P002200002022-12-05 9:48AM EST220.0069.6573.0073.30-8.75-11.16%100.00%
AAPL221209P002300002022-11-14 11:34AM EST230.0081.8082.9083.350.00-200.00%