香港股市 已收市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
212.49-1.75 (-0.82%)
收市:04:00PM EDT
212.45 -0.04 (-0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年8月16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
AAPL240816C000050002024-05-23 2:53PM EDT5.00182.23207.20208.050.00-11390.63%
AAPL240816C000500002024-06-13 3:47PM EDT50.00164.65162.60163.450.00-1015172.27%
AAPL240816C000800002024-06-11 11:08AM EDT80.00123.74132.25133.700.00-1065116.89%
AAPL240816C000850002024-06-10 10:13AM EDT85.00111.38127.20128.750.00-1042110.16%
AAPL240816C000900002024-06-12 10:04AM EDT90.00125.63122.35123.800.00-120107.03%
AAPL240816C000950002024-06-10 10:13AM EDT95.00101.49118.00118.850.00-1013109.47%
AAPL240816C001000002024-06-14 3:02PM EDT100.00113.04113.05113.90-7.76-6.42%487104.20%
AAPL240816C001050002024-05-02 10:03AM EDT105.0067.4586.5590.200.00-180.00%
AAPL240816C001100002024-06-11 10:04AM EDT110.0091.25103.15104.550.00-37037498.63%
AAPL240816C001150002024-06-12 2:54PM EDT115.00105.3098.2099.650.00-173093.92%
AAPL240816C001200002024-06-12 11:35AM EDT120.0098.2593.2594.050.00-137584.47%
AAPL240816C001250002024-06-14 11:23AM EDT125.0089.9088.3089.75-0.10-0.11%12884.18%
AAPL240816C001300002024-06-13 10:33AM EDT130.0085.3083.3584.750.00-132879.22%
AAPL240816C001350002024-06-12 3:11PM EDT135.0086.3078.4079.850.00-119874.95%
AAPL240816C001400002024-06-12 12:49PM EDT140.0077.5773.4574.850.00-1538670.24%
AAPL240816C001450002024-06-14 12:20PM EDT145.0068.2268.5069.35-0.88-1.27%2049263.18%
AAPL240816C001500002024-06-13 1:55PM EDT150.0064.3963.5565.00+0.19+0.30%157761.82%
AAPL240816C001550002024-06-14 3:47PM EDT155.0058.1158.6559.45-1.29-2.17%17536255.25%
AAPL240816C001600002024-06-13 1:50PM EDT160.0055.0353.7554.50+0.63+1.16%195851.44%
AAPL240816C001650002024-06-13 3:26PM EDT165.0050.0048.8549.65-1.06-2.08%181350.82%
AAPL240816C001700002024-06-14 3:57PM EDT170.0044.3044.0044.75-0.86-1.90%372,74846.91%
AAPL240816C001750002024-06-14 3:43PM EDT175.0039.1639.2039.80-2.74-6.54%185,86542.69%
AAPL240816C001800002024-06-14 3:45PM EDT180.0033.7534.5035.00-2.64-7.25%1048,52839.27%
AAPL240816C001850002024-06-14 3:49PM EDT185.0029.0729.7530.20-3.18-9.86%15113,17135.69%
AAPL240816C001900002024-06-14 3:53PM EDT190.0025.2025.3025.55-1.90-7.01%1,21319,07632.59%
AAPL240816C001950002024-06-14 2:59PM EDT195.0020.8020.9521.20-2.45-10.54%22532,56530.32%
AAPL240816C002000002024-06-14 3:59PM EDT200.0017.1016.9517.10-1.84-9.71%2,13035,60928.29%
AAPL240816C002050002024-06-14 3:54PM EDT205.0013.2013.2513.50-1.85-12.29%4,07814,51827.04%
AAPL240816C002100002024-06-14 3:59PM EDT210.0010.2010.1010.30-1.55-13.19%2,33040,56325.92%
AAPL240816C002150002024-06-14 3:59PM EDT215.007.507.457.60-1.23-14.09%5,55024,70725.04%
AAPL240816C002200002024-06-14 3:59PM EDT220.005.405.305.45-1.10-16.92%4,61122,92724.46%
AAPL240816C002250002024-06-14 3:59PM EDT225.003.803.703.80-0.95-20.00%3,15815,97124.07%
AAPL240816C002300002024-06-14 3:59PM EDT230.002.622.552.64-0.64-19.63%5,35233,56024.05%
AAPL240816C002350002024-06-14 3:58PM EDT235.001.801.741.82-0.55-23.40%8774,89624.19%
AAPL240816C002400002024-06-14 3:54PM EDT240.001.241.211.29-0.42-25.30%1,75910,21424.65%
AAPL240816C002450002024-06-14 3:27PM EDT245.000.890.900.94-0.31-25.83%46511,68225.29%
AAPL240816C002500002024-06-14 3:49PM EDT250.000.650.680.72-0.25-27.78%1,0889,18926.20%
AAPL240816C002600002024-06-14 3:29PM EDT260.000.430.420.47-0.13-23.21%8624,30528.35%
AAPL240816C002700002024-06-14 3:12PM EDT270.000.310.300.31-0.06-16.22%4562,23330.23%
AAPL240816C002800002024-06-14 2:54PM EDT280.000.220.190.24-0.05-18.52%1,3254,34032.57%
AAPL240816C002900002024-06-14 12:49PM EDT290.000.170.130.19-0.03-15.00%1521,09034.82%
AAPL240816C003000002024-06-14 3:31PM EDT300.000.140.120.14-0.01-6.67%7461,74436.43%
AAPL240816C003100002024-06-14 2:51PM EDT310.000.100.080.12-0.03-23.08%2180938.57%
AAPL240816C003200002024-06-14 12:26PM EDT320.000.080.060.10-0.01-11.11%891,89340.43%
AAPL240816C003300002024-06-14 1:01PM EDT330.000.060.030.09-0.02-25.00%1399542.58%
AAPL240816C003400002024-06-14 3:29PM EDT340.000.050.020.06-0.02-28.57%4973,20043.16%
AAPL240816C003500002024-06-14 3:02PM EDT350.000.050.020.07-0.01-16.67%1591446.09%
AAPL240816C003600002024-06-14 11:41AM EDT360.000.020.020.05-0.06-75.00%2454446.68%
AAPL240816C003700002024-06-14 1:36PM EDT370.000.020.020.03-0.02-50.00%1221,52546.48%
認沽盤範圍2024年8月16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
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11171.88%
AAPL240816P000250002024-05-14 3:13PM EDT25.000.010.000.000.00-3450.00%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-4040128.91%
AAPL240816P000500002024-06-14 1:14PM EDT50.000.010.000.010.00-254106.25%
AAPL240816P000800002024-06-03 3:41PM EDT80.000.010.000.040.00-132780.47%
AAPL240816P000850002024-06-07 1:00PM EDT85.000.020.000.040.00-172375.78%
AAPL240816P000900002024-06-12 2:03PM EDT90.000.020.000.040.00-1136571.09%
AAPL240816P000950002024-06-12 2:43PM EDT95.000.010.000.040.00-206567.19%
AAPL240816P001000002024-06-10 12:55PM EDT100.000.020.000.040.00-550162.89%
AAPL240816P001050002024-06-06 2:55PM EDT105.000.020.000.050.00-3012460.16%
AAPL240816P001100002024-06-13 9:30AM EDT110.000.010.010.060.00-549158.59%
AAPL240816P001150002024-06-12 10:04AM EDT115.000.020.010.050.00-145553.91%
AAPL240816P001200002024-06-14 2:28PM EDT120.000.020.010.050.00-660150.39%
AAPL240816P001250002024-06-14 11:40AM EDT125.000.040.010.070.00-11,99751.56%
AAPL240816P001300002024-06-14 11:36AM EDT130.000.040.020.080.00-81,27048.83%
AAPL240816P001350002024-06-14 3:36PM EDT135.000.050.040.09-0.01-16.67%13,35246.09%
AAPL240816P001400002024-06-14 2:48PM EDT140.000.090.050.10+0.01+12.50%28,10843.26%
AAPL240816P001450002024-06-14 11:36AM EDT145.000.090.060.11+0.01+12.50%13,26740.53%
AAPL240816P001500002024-06-14 3:48PM EDT150.000.090.090.12-0.02-18.18%166,96237.70%
AAPL240816P001550002024-06-14 11:36AM EDT155.000.140.130.170.00-112,99336.28%
AAPL240816P001600002024-06-14 3:34PM EDT160.000.180.170.210.00-75,39134.13%
AAPL240816P001650002024-06-14 3:50PM EDT165.000.220.200.250.00-13612,13731.79%
AAPL240816P001700002024-06-14 2:19PM EDT170.000.300.300.340.00-8913,09330.13%
AAPL240816P001750002024-06-14 3:26PM EDT175.000.420.400.44+0.01+2.44%14211,97128.20%
AAPL240816P001800002024-06-14 3:57PM EDT180.000.570.550.58+0.03+5.56%1,27423,54326.32%
AAPL240816P001850002024-06-14 3:30PM EDT185.000.810.770.84+0.03+3.85%42025,72624.96%
AAPL240816P001900002024-06-14 3:58PM EDT190.001.231.161.23+0.07+6.03%1,69130,07823.71%
AAPL240816P001950002024-06-14 3:45PM EDT195.001.901.761.86+0.20+11.76%73415,35122.75%
AAPL240816P002000002024-06-14 3:56PM EDT200.002.762.692.79+0.25+9.96%2,78914,06621.91%
AAPL240816P002050002024-06-14 3:59PM EDT205.004.154.004.15+0.45+12.16%8236,79221.25%
AAPL240816P002100002024-06-14 3:57PM EDT210.005.905.805.90+0.66+12.60%9615,30020.38%
AAPL240816P002150002024-06-14 3:59PM EDT215.008.258.108.25+0.63+8.27%7146,57519.71%
AAPL240816P002200002024-06-14 3:32PM EDT220.0011.3610.9511.20+1.24+12.25%1963,39019.12%
AAPL240816P002250002024-06-14 2:55PM EDT225.0014.5514.3014.75+0.40+2.83%191,41918.71%
AAPL240816P002300002024-06-14 3:59PM EDT230.0018.6218.2519.05+0.18+0.98%449019.59%
AAPL240816P002350002024-06-14 3:59PM EDT235.0022.9422.6023.45+0.69+3.10%5418819.74%
AAPL240816P002400002024-06-14 3:57PM EDT240.0027.7127.2528.15+1.66+6.37%3133720.53%
AAPL240816P002450002024-06-14 11:14AM EDT245.0031.3832.0032.95+0.93+3.05%1008221.31%
AAPL240816P002500002024-06-13 10:42AM EDT250.0036.3037.0537.950.00-1123.66%