香港股市 將在 1 小時 40 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
235.50 +1.10 (+0.47%)
收市後: 07:50PM EDT
價內期權
認購期權範圍2024年8月2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
AAPL240802C001150002024-07-01 10:19AM EDT115.00100.06119.35120.250.00-44151.17%
AAPL240802C001400002024-07-12 9:32AM EDT140.0090.1494.4595.350.00-12117.38%
AAPL240802C001450002024-07-15 2:09PM EDT145.0089.7789.4590.35+17.29+23.85%11110.35%
AAPL240802C001500002024-07-11 9:49AM EDT150.0081.1083.9585.850.00-45101103.52%
AAPL240802C001550002024-07-05 11:15AM EDT155.0070.2779.5080.400.00-7598.49%
AAPL240802C001600002024-07-11 1:39PM EDT160.0068.3373.9575.400.00-1682.03%
AAPL240802C001650002024-07-15 9:31AM EDT165.0071.9068.9570.45+22.44+45.37%1177.25%
AAPL240802C001700002024-07-15 12:16PM EDT170.0065.4064.0065.45+7.90+13.74%41972.46%
AAPL240802C001750002024-07-12 9:44AM EDT175.0055.5159.0060.500.00-22525867.58%
AAPL240802C001800002024-07-15 2:16PM EDT180.0054.5854.6055.50+3.68+7.23%258969.58%
AAPL240802C001850002024-07-15 1:14PM EDT185.0050.6249.6550.55+8.32+19.67%523064.55%
AAPL240802C001900002024-07-15 3:50PM EDT190.0044.1044.6045.60+1.51+3.55%7235358.55%
AAPL240802C001950002024-07-15 11:27AM EDT195.0041.5839.7540.60+3.96+10.53%279,06253.88%
AAPL240802C002000002024-07-15 3:56PM EDT200.0035.1934.9035.65+3.62+11.47%1088,72754.05%
AAPL240802C002050002024-07-15 3:23PM EDT205.0030.6529.7031.10+2.39+8.46%2061752.17%
AAPL240802C002075002024-07-15 3:23PM EDT207.5028.1027.3028.700.00-1-49.68%
AAPL240802C002100002024-07-15 3:53PM EDT210.0024.4525.2026.00+2.45+11.14%671,87544.51%
AAPL240802C002125002024-07-15 3:47PM EDT212.5022.3522.7023.70-1.46-6.13%4-42.80%
AAPL240802C002150002024-07-15 3:54PM EDT215.0020.6520.7521.15+3.15+18.00%1402,95838.94%
AAPL240802C002175002024-07-15 1:28PM EDT217.5019.0318.5518.95+0.03+0.16%13-37.62%
AAPL240802C002200002024-07-15 3:58PM EDT220.0016.4016.4516.70+3.15+23.77%5503,70135.65%
AAPL240802C002225002024-07-15 3:31PM EDT222.5014.6614.3514.75+0.01+0.07%46-35.17%
AAPL240802C002250002024-07-15 3:56PM EDT225.0012.6512.5012.75+3.06+31.91%6723,70533.87%
AAPL240802C002275002024-07-15 3:19PM EDT227.5011.2410.6510.95+0.39+3.59%32-33.13%
AAPL240802C002300002024-07-15 3:59PM EDT230.009.079.059.40+2.52+38.47%3,00721,15833.03%
AAPL240802C002325002024-07-15 3:59PM EDT232.507.707.507.80-1.38-15.20%818-32.04%
AAPL240802C002350002024-07-15 3:59PM EDT235.006.376.306.45+2.01+46.10%5,47410,21731.58%
AAPL240802C002375002024-07-15 3:59PM EDT237.505.075.105.30-0.53-9.46%1,006-31.37%
AAPL240802C002400002024-07-15 3:59PM EDT240.004.244.154.30+1.43+50.89%5,7976,38631.19%
AAPL240802C002425002024-07-15 3:55PM EDT242.503.353.303.45-0.68-16.87%216-31.06%
AAPL240802C002450002024-07-15 3:59PM EDT245.002.582.632.70+0.93+56.36%2,34921,10430.76%
AAPL240802C002475002024-07-15 3:56PM EDT247.502.102.062.16-0.70-25.00%477-30.98%
AAPL240802C002500002024-07-15 3:59PM EDT250.001.651.621.70+0.63+61.76%8,5003,87431.10%
AAPL240802C002525002024-07-15 3:57PM EDT252.501.281.251.35-0.43-25.15%56-31.41%
AAPL240802C002550002024-07-15 3:56PM EDT255.001.000.991.05+0.40+66.67%1,1861,38931.57%
AAPL240802C002575002024-07-15 3:57PM EDT257.500.790.740.86-0.20-20.20%146-32.23%
AAPL240802C002600002024-07-15 3:52PM EDT260.000.550.620.66+0.14+34.15%7521,20832.32%
AAPL240802C002650002024-07-15 3:40PM EDT265.000.410.400.43+0.09+28.12%36359933.40%
AAPL240802C002700002024-07-15 3:59PM EDT270.000.270.270.29+0.07+35.00%2751,10134.62%
AAPL240802C002750002024-07-15 3:58PM EDT275.000.200.190.21+0.06+42.86%20358236.13%
AAPL240802C002800002024-07-15 2:21PM EDT280.000.170.140.16+0.05+41.67%31358237.84%
AAPL240802C002850002024-07-15 3:32PM EDT285.000.110.100.12+0.04+57.14%18438539.31%
AAPL240802C002900002024-07-15 3:15PM EDT290.000.100.090.12+0.02+25.00%9528142.29%
AAPL240802C002950002024-07-15 2:22PM EDT295.000.070.040.10+0.02+40.00%726444.04%
AAPL240802C003000002024-07-15 3:01PM EDT300.000.060.050.06+0.03+100.00%8514243.95%
認沽盤範圍2024年8月2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
AAPL240802P001000002024-06-17 9:30AM EDT100.000.020.000.120.00--1140.63%
AAPL240802P001150002024-07-15 2:06PM EDT115.000.020.000.040.00-100107.03%
AAPL240802P001200002024-07-02 12:55PM EDT120.000.020.000.040.00-16100.78%
AAPL240802P001350002024-07-09 2:50PM EDT135.000.010.000.040.00-330784.38%
AAPL240802P001400002024-06-24 1:23PM EDT140.000.050.000.040.00--578.91%
AAPL240802P001450002024-07-15 11:32AM EDT145.000.030.000.05-0.07-70.00%2375.39%
AAPL240802P001500002024-07-15 2:06PM EDT150.000.020.000.020.00-206564.84%
AAPL240802P001600002024-07-11 3:53PM EDT160.000.040.010.060.00-825963.28%
AAPL240802P001650002024-07-08 12:14PM EDT165.000.050.000.070.00-212358.59%
AAPL240802P001700002024-07-15 1:36PM EDT170.000.020.010.09+0.01+100.00%726156.25%
AAPL240802P001750002024-07-15 3:51PM EDT175.000.050.040.07+0.02+66.67%4318952.15%
AAPL240802P001800002024-07-15 2:59PM EDT180.000.080.060.10-0.01-11.11%2164551.37%
AAPL240802P001850002024-07-15 3:59PM EDT185.000.110.060.11+0.01+10.00%4280147.17%
AAPL240802P001900002024-07-15 3:57PM EDT190.000.120.100.13-0.03-20.00%30449443.56%
AAPL240802P001950002024-07-15 3:57PM EDT195.000.170.150.18-0.04-19.05%811,12740.82%
AAPL240802P002000002024-07-15 3:51PM EDT200.000.250.220.24-0.06-19.35%8113,19937.79%
AAPL240802P002050002024-07-15 3:49PM EDT205.000.350.330.34-0.12-25.53%3856,35635.06%
AAPL240802P002075002024-07-15 3:57PM EDT207.500.420.400.42-0.02-4.55%36-33.91%
AAPL240802P002100002024-07-15 3:58PM EDT210.000.530.510.53-0.23-30.26%7474,35032.91%
AAPL240802P002125002024-07-15 3:54PM EDT212.500.700.650.68+0.05+7.69%141-32.06%
AAPL240802P002150002024-07-15 3:57PM EDT215.000.880.830.89-0.40-31.25%8512,63731.40%
AAPL240802P002175002024-07-15 3:54PM EDT217.501.231.061.17+0.28+29.47%81-30.84%
AAPL240802P002200002024-07-15 3:59PM EDT220.001.491.441.50-0.68-31.34%1,0754,08630.10%
AAPL240802P002225002024-07-15 3:54PM EDT222.501.931.852.01+0.43+28.67%70-30.01%
AAPL240802P002250002024-07-15 3:57PM EDT225.002.512.432.52-1.06-29.69%7814,37829.20%
AAPL240802P002275002024-07-15 3:57PM EDT227.503.193.103.25+0.55+20.83%352-28.97%
AAPL240802P002300002024-07-15 3:59PM EDT230.004.073.954.10-1.48-26.67%2,0872,85628.62%
AAPL240802P002325002024-07-15 3:52PM EDT232.505.574.955.10+1.29+30.14%727-28.25%
AAPL240802P002350002024-07-15 3:58PM EDT235.006.305.956.30-1.90-23.17%1,33764528.07%
AAPL240802P002375002024-07-15 3:51PM EDT237.508.157.457.65+1.58+24.05%156-27.82%
AAPL240802P002400002024-07-15 3:55PM EDT240.009.058.959.40-2.05-18.47%36125428.74%
AAPL240802P002425002024-07-15 3:33PM EDT242.5010.6010.2511.35+1.22+13.01%145-30.03%
AAPL240802P002450002024-07-15 1:33PM EDT245.0012.6512.3512.85-1.25-8.99%2,19217628.21%
AAPL240802P002475002024-07-15 2:17PM EDT247.5014.6514.1014.800.00-10-28.09%
AAPL240802P002500002024-07-15 3:59PM EDT250.0016.5016.1517.10-1.75-9.59%2233329.71%
AAPL240802P002525002024-07-15 2:17PM EDT252.5018.9118.3019.20+0.11+0.59%13-29.41%
AAPL240802P002550002024-07-12 3:59PM EDT255.0024.8020.6021.400.00--1929.22%
AAPL240802P002600002024-07-15 12:47PM EDT260.0024.9325.3026.25-3.68-12.86%16132.23%
AAPL240802P002650002024-07-15 12:47PM EDT265.0029.7330.1531.050.00-10033.74%
AAPL240802P002700002024-07-10 11:12AM EDT270.0039.0035.0536.050.00--037.67%