香港股市 將在 1 小時 18 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
234.40+3.86 (+1.67%)
收市:04:00PM EDT
235.55 +1.15 (+0.49%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
AAPL240726C001000002024-07-11 1:28PM EDT100.00128.20133.70135.550.00-219216.02%
AAPL240726C001100002024-06-25 10:26AM EDT110.00100.65123.70125.550.00--1193.55%
AAPL240726C001150002024-07-10 12:38PM EDT115.00117.10118.70120.600.00--3185.74%
AAPL240726C001300002024-07-11 10:57AM EDT130.0098.14103.75105.600.00-11158.59%
AAPL240726C001350002024-07-11 3:55PM EDT135.0093.3598.70100.650.00--1149.41%
AAPL240726C001400002024-07-08 12:13PM EDT140.0086.5093.8095.600.00-45142.38%
AAPL240726C001450002024-07-15 11:33AM EDT145.0091.0489.0590.350.00-690133.69%
AAPL240726C001500002024-07-12 12:16PM EDT150.0081.0383.8085.650.00-1054126.86%
AAPL240726C001550002024-07-15 10:27AM EDT155.0079.8578.7580.70+4.20+5.55%1903118.65%
AAPL240726C001600002024-07-02 11:00AM EDT160.0060.2073.8575.650.00-5135111.91%
AAPL240726C001650002024-07-09 2:02PM EDT165.0063.4068.8070.400.00-71595.51%
AAPL240726C001700002024-07-12 1:45PM EDT170.0062.3563.8565.700.00-17497.46%
AAPL240726C001750002024-07-15 1:10PM EDT175.0060.5559.1560.40+4.25+7.55%10815189.94%
AAPL240726C001800002024-07-15 3:46PM EDT180.0054.2653.9055.70+2.72+5.28%5614183.40%
AAPL240726C001825002024-07-11 11:00AM EDT182.5045.1551.3553.250.00--179.74%
AAPL240726C001850002024-07-15 1:19PM EDT185.0050.3248.8550.80+2.59+5.43%1021576.90%
AAPL240726C001875002024-07-15 11:35AM EDT187.5048.3246.3548.30+2.97+6.55%51273.24%
AAPL240726C001900002024-07-15 3:39PM EDT190.0044.6043.9045.75+2.96+7.11%1845569.63%
AAPL240726C001925002024-07-15 3:04PM EDT192.5042.5441.4043.30+3.60+9.24%34866.75%
AAPL240726C001950002024-07-15 3:49PM EDT195.0039.1839.2040.50+3.21+8.92%5478563.09%
AAPL240726C001975002024-07-15 1:38PM EDT197.5037.5136.4038.35+3.64+10.75%24660.16%
AAPL240726C002000002024-07-15 3:15PM EDT200.0035.3234.4035.30+4.12+13.21%20,1192,96355.91%
AAPL240726C002025002024-07-15 3:29PM EDT202.5032.6531.4533.35+2.35+7.76%720353.52%
AAPL240726C002050002024-07-15 3:45PM EDT205.0029.4729.3030.55+3.42+13.13%1532,19250.44%
AAPL240726C002075002024-07-15 1:43PM EDT207.5027.5526.5028.40+2.16+8.51%13661.67%
AAPL240726C002100002024-07-15 3:53PM EDT210.0024.1624.6026.55+3.06+14.50%1663,74653.22%
AAPL240726C002125002024-07-15 2:01PM EDT212.5022.5121.8523.25+4.20+22.94%45251.17%
AAPL240726C002150002024-07-15 3:54PM EDT215.0019.5019.7520.50+2.97+17.97%2314,68743.92%
AAPL240726C002175002024-07-15 3:38PM EDT217.5017.7317.0518.35+4.10+30.08%2314043.56%
AAPL240726C002200002024-07-15 3:58PM EDT220.0015.1515.0015.50+3.52+30.27%78010,29935.45%
AAPL240726C002225002024-07-15 3:59PM EDT222.5012.9012.7513.50+3.26+33.82%14539835.85%
AAPL240726C002250002024-07-15 3:58PM EDT225.0010.6010.5510.95+2.95+38.56%1,8374,36630.64%
AAPL240726C002275002024-07-15 3:59PM EDT227.508.508.658.90+2.65+45.30%7981,85929.14%
AAPL240726C002300002024-07-15 3:59PM EDT230.006.906.657.00+2.59+60.09%6,28615,30927.72%
AAPL240726C002325002024-07-15 3:59PM EDT232.505.265.205.35+2.11+66.98%3,4533,52426.81%
AAPL240726C002350002024-07-15 3:59PM EDT235.003.903.854.00+1.66+74.11%20,87712,34726.42%
AAPL240726C002375002024-07-15 3:59PM EDT237.502.802.752.90+1.35+93.10%13,5853,82026.15%
AAPL240726C002400002024-07-15 3:59PM EDT240.001.951.912.00+0.99+103.13%18,0758,23125.71%
AAPL240726C002425002024-07-15 3:59PM EDT242.501.331.291.37+0.68+104.62%5,7451,78725.72%
AAPL240726C002450002024-07-15 3:59PM EDT245.000.890.860.92+0.47+111.90%5,6843,03425.84%
AAPL240726C002475002024-07-15 3:59PM EDT247.500.580.580.62+0.28+93.33%2,32893826.20%
AAPL240726C002500002024-07-15 3:59PM EDT250.000.410.390.41+0.20+95.24%5,7655,22726.54%
AAPL240726C002525002024-07-15 3:59PM EDT252.500.270.260.29+0.09+50.00%96138727.34%
AAPL240726C002550002024-07-15 3:58PM EDT255.000.200.190.20+0.08+66.67%2,2171,00027.98%
AAPL240726C002575002024-07-15 3:58PM EDT257.500.150.130.16-0.08-34.78%115-29.40%
AAPL240726C002600002024-07-15 3:58PM EDT260.000.110.100.12+0.03+37.50%7232,23230.32%
AAPL240726C002650002024-07-15 3:52PM EDT265.000.060.060.08-0.01-14.29%32743932.91%
AAPL240726C002700002024-07-15 3:58PM EDT270.000.040.040.050.00-14633234.77%
AAPL240726C002750002024-07-15 3:57PM EDT275.000.040.020.040.00-3151537.70%
AAPL240726C002800002024-07-15 1:18PM EDT280.000.020.020.040.00-1818841.41%
AAPL240726C002850002024-07-15 3:38PM EDT285.000.020.010.03-0.01-33.33%4448943.56%
AAPL240726C002900002024-07-15 11:08AM EDT290.000.030.000.03+0.02+200.00%945746.88%
AAPL240726C002950002024-07-15 2:38PM EDT295.000.020.000.04-0.01-33.33%109351.95%
AAPL240726C003000002024-07-15 3:51PM EDT300.000.020.000.020.00-924451.56%
認沽盤範圍2024年7月26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
AAPL240726P001000002024-06-27 3:49PM EDT100.000.010.000.010.00-510150.00%
AAPL240726P001100002024-06-14 1:18PM EDT110.000.060.000.010.00--3131.25%
AAPL240726P001150002024-07-15 9:34AM EDT115.000.010.000.010.00-100125.00%
AAPL240726P001300002024-07-11 11:51AM EDT130.000.020.000.010.00--2103.13%
AAPL240726P001350002024-06-14 11:09AM EDT135.000.030.000.070.00--3116.41%
AAPL240726P001400002024-07-01 12:39PM EDT140.000.020.000.010.00-5692.19%
AAPL240726P001450002024-07-12 12:34PM EDT145.000.020.000.010.00-33387.50%
AAPL240726P001500002024-07-15 9:30AM EDT150.000.030.000.01+0.01+50.00%154481.25%
AAPL240726P001550002024-07-02 10:14AM EDT155.000.010.000.010.00-2575.00%
AAPL240726P001600002024-07-12 3:23PM EDT160.000.010.000.010.00-8217168.75%
AAPL240726P001650002024-07-15 1:55PM EDT165.000.010.000.010.00-16064.06%
AAPL240726P001700002024-07-15 2:31PM EDT170.000.010.000.030.00-4994764.84%
AAPL240726P001750002024-07-15 3:40PM EDT175.000.010.000.02-0.01-50.00%891,00957.81%
AAPL240726P001800002024-07-15 2:43PM EDT180.000.020.010.04-0.01-33.33%2656857.42%
AAPL240726P001825002024-07-15 3:51PM EDT182.500.020.000.04-0.01-33.33%12652153.13%
AAPL240726P001850002024-07-15 2:40PM EDT185.000.020.020.03-0.02-50.00%951,66951.95%
AAPL240726P001875002024-07-15 12:21PM EDT187.500.020.020.03-0.02-50.00%7636650.00%
AAPL240726P001900002024-07-15 3:57PM EDT190.000.030.020.04-0.02-40.00%4901,76949.02%
AAPL240726P001925002024-07-15 3:28PM EDT192.500.040.030.04-0.01-20.00%148546.29%
AAPL240726P001950002024-07-15 3:58PM EDT195.000.040.040.05-0.03-42.86%1511,66844.73%
AAPL240726P001975002024-07-15 3:45PM EDT197.500.050.050.06-0.03-37.50%34122542.97%
AAPL240726P002000002024-07-15 3:59PM EDT200.000.070.060.07-0.03-30.00%20,9696,11541.02%
AAPL240726P002025002024-07-15 11:53AM EDT202.500.080.070.09-0.04-33.33%2765839.65%
AAPL240726P002050002024-07-15 3:56PM EDT205.000.100.090.10-0.05-33.33%4913,28137.31%
AAPL240726P002075002024-07-15 3:46PM EDT207.500.120.110.12-0.08-40.00%8329835.35%
AAPL240726P002100002024-07-15 3:59PM EDT210.000.160.140.15-0.09-36.00%2,7534,91033.64%
AAPL240726P002125002024-07-15 3:53PM EDT212.500.200.180.19-0.12-37.50%9161,43731.93%
AAPL240726P002150002024-07-15 3:59PM EDT215.000.250.240.26-0.15-37.50%2,0164,20830.62%
AAPL240726P002175002024-07-15 3:59PM EDT217.500.310.310.34-0.23-42.59%1,2832,15628.93%
AAPL240726P002200002024-07-15 3:59PM EDT220.000.460.430.47-0.34-42.50%5,8885,35127.59%
AAPL240726P002225002024-07-15 3:57PM EDT222.500.670.620.67-0.51-43.22%1,81314,39926.44%
AAPL240726P002250002024-07-15 3:59PM EDT225.000.960.910.96-0.73-43.20%5,0134,69325.34%
AAPL240726P002275002024-07-15 3:59PM EDT227.501.371.351.41-1.02-42.68%3,1301,48124.61%
AAPL240726P002300002024-07-15 3:59PM EDT230.002.012.002.08-1.41-41.23%8,5104,61424.20%
AAPL240726P002325002024-07-15 3:59PM EDT232.502.972.782.94-1.83-38.12%4,5481,43123.60%
AAPL240726P002350002024-07-15 3:59PM EDT235.004.003.254.10-2.30-36.51%5,4111,54623.34%
AAPL240726P002375002024-07-15 3:59PM EDT237.505.555.205.50-1.26-18.50%1,6141722.94%
AAPL240726P002400002024-07-15 3:58PM EDT240.007.276.907.40-1.73-19.22%1,1494,13624.29%
AAPL240726P002425002024-07-15 3:45PM EDT242.509.428.809.25-2.25-19.28%622223.90%
AAPL240726P002450002024-07-15 3:44PM EDT245.0011.5010.9511.30-2.77-19.41%1,6601623.58%
AAPL240726P002475002024-07-11 12:25PM EDT247.5020.0012.9013.850.00--027.74%
AAPL240726P002500002024-07-15 9:59AM EDT250.0016.2515.2516.20-3.75-18.75%81829.30%
AAPL240726P002525002024-07-12 11:59AM EDT252.5021.5517.5018.750.00--133.20%
AAPL240726P002550002024-07-12 3:02PM EDT255.0022.8819.8521.350.00-7937.72%
AAPL240726P002600002024-07-11 2:44PM EDT260.0032.1324.9026.300.00-4343.12%
AAPL240726P002650002024-07-11 3:33PM EDT265.0037.0529.8531.350.00--149.71%
AAPL240726P002700002024-07-11 3:33PM EDT270.0042.0734.9036.250.00--053.52%
AAPL240726P002800002024-07-15 3:41PM EDT280.0045.8044.9046.25-1.80-3.78%2363.79%
AAPL240726P002850002024-07-15 3:41PM EDT285.0050.8249.8551.300.00-2069.73%