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
234.82+0.42 (+0.18%)
收市:04:00PM EDT
231.46 -3.36 (-1.43%)
市前: 05:20AM EDT
價內期權
認購期權範圍2024年9月20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
AAPL240920C000050002024-07-09 1:21PM EDT5.00223.400.000.000.00-1000.00%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.16180.50184.150.00-1100.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.79160.70164.350.00-102350.00%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.99162.05162.650.00-17890.00%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.89157.15157.700.00-12570.00%
AAPL240920C000450002024-07-02 9:30AM EDT45.00171.470.000.000.00-100.00%
AAPL240920C000500002024-07-16 10:38AM EDT50.00184.500.000.000.00-600.00%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.07142.40142.950.00-495980.00%
AAPL240920C000600002024-07-08 3:06PM EDT60.00167.630.000.000.00-100.00%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.55132.55133.100.00-52260.00%
AAPL240920C000700002024-07-16 11:56AM EDT70.00164.510.000.000.00-100.00%
AAPL240920C000750002024-07-08 3:42PM EDT75.00153.000.000.000.00-100.00%
AAPL240920C000800002024-07-02 2:23PM EDT80.00140.800.000.000.00-100.00%
AAPL240920C000850002024-06-20 12:42PM EDT85.00125.950.000.000.00-100.00%
AAPL240920C000900002024-06-24 11:05AM EDT90.00122.470.000.000.00-100.00%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.46103.05103.600.00-1860.00%
AAPL240920C001000002024-07-15 10:20AM EDT100.00135.460.000.000.00-1000.00%
AAPL240920C001050002024-07-15 3:21PM EDT105.00130.880.000.000.00-100.00%
AAPL240920C001100002024-07-12 1:11PM EDT110.00122.820.000.000.00-300.00%
AAPL240920C001150002024-06-24 11:22AM EDT115.0099.000.000.000.00-100.00%
AAPL240920C001200002024-07-15 11:27AM EDT120.00116.850.000.000.00-500.00%
AAPL240920C001250002024-07-12 2:18PM EDT125.00108.500.000.000.00-100.00%
AAPL240920C001300002024-07-15 11:07AM EDT130.00106.920.000.000.00-100.00%
AAPL240920C001350002024-07-01 11:00AM EDT135.0081.980.000.000.00-400.00%
AAPL240920C001400002024-07-16 11:57AM EDT140.0095.310.000.000.00-500.00%
AAPL240920C001450002024-07-11 11:11AM EDT145.0083.750.000.000.00-100.00%
AAPL240920C001500002024-07-16 1:20PM EDT150.0084.880.000.000.00-300.00%
AAPL240920C001550002024-07-16 3:59PM EDT155.0081.260.000.000.00-2200.00%
AAPL240920C001600002024-07-16 3:39PM EDT160.0075.960.000.000.00-100.00%
AAPL240920C001650002024-07-16 1:16PM EDT165.0069.900.000.000.00-4100.00%
AAPL240920C001700002024-07-16 3:25PM EDT170.0066.200.000.000.00-1300.00%
AAPL240920C001750002024-07-16 2:18PM EDT175.0060.650.000.000.00-1500.00%
AAPL240920C001800002024-07-16 3:30PM EDT180.0056.320.000.000.00-2800.00%
AAPL240920C001850002024-07-16 12:32PM EDT185.0049.700.000.000.00-4700.00%
AAPL240920C001900002024-07-16 3:14PM EDT190.0046.900.000.000.00-7600.00%
AAPL240920C001950002024-07-16 3:47PM EDT195.0041.950.000.000.00-13200.00%
AAPL240920C002000002024-07-16 3:49PM EDT200.0037.250.000.000.00-53500.00%
AAPL240920C002050002024-07-16 3:48PM EDT205.0032.650.000.000.00-63300.00%
AAPL240920C002100002024-07-16 2:57PM EDT210.0028.240.000.000.00-52000.00%
AAPL240920C002150002024-07-16 2:59PM EDT215.0023.990.000.000.00-34100.00%
AAPL240920C002200002024-07-16 3:55PM EDT220.0020.220.000.000.00-54400.00%
AAPL240920C002250002024-07-16 3:55PM EDT225.0016.570.000.000.00-39100.00%
AAPL240920C002300002024-07-16 3:59PM EDT230.0013.100.000.000.00-1,09600.00%
AAPL240920C002350002024-07-16 3:59PM EDT235.0010.300.000.000.00-2,03400.05%
AAPL240920C002400002024-07-16 3:58PM EDT240.007.950.000.000.00-1,86301.56%
AAPL240920C002450002024-07-16 3:59PM EDT245.005.900.000.000.00-1,01903.13%
AAPL240920C002500002024-07-16 3:59PM EDT250.004.320.000.000.00-4,89803.13%
AAPL240920C002550002024-07-16 3:48PM EDT255.003.150.000.000.00-1,31603.13%
AAPL240920C002600002024-07-16 3:59PM EDT260.002.220.000.000.00-1,25506.25%
AAPL240920C002650002024-07-16 3:57PM EDT265.001.620.000.000.00-88406.25%
AAPL240920C002700002024-07-16 3:59PM EDT270.001.140.000.000.00-35906.25%
AAPL240920C002800002024-07-16 3:53PM EDT280.000.610.000.000.00-42606.25%
AAPL240920C002900002024-07-16 3:43PM EDT290.000.350.000.000.00-273012.50%
AAPL240920C003000002024-07-16 3:53PM EDT300.000.220.000.000.00-583012.50%
AAPL240920C003100002024-07-16 2:42PM EDT310.000.170.000.000.00-200012.50%
認沽盤範圍2024年9月20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
AAPL240920P000050002024-06-26 2:54PM EDT5.000.010.000.000.00-6050.00%
AAPL240920P000100002024-06-03 11:01AM EDT10.000.010.000.010.00-5558225.00%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215193.75%
AAPL240920P000200002024-06-25 2:26PM EDT20.000.010.000.000.00-1050.00%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102198.83%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090168.75%
AAPL240920P000350002024-07-08 9:35AM EDT35.000.010.000.000.00-5050.00%
AAPL240920P000400002024-06-20 1:02PM EDT40.000.030.000.000.00-2050.00%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-14128.91%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.020.00-221,327114.06%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.020.00-278547107.81%
AAPL240920P000600002024-07-16 3:13PM EDT60.000.010.000.000.00-5050.00%
AAPL240920P000650002024-06-04 10:10AM EDT65.000.010.000.030.00-1098.44%
AAPL240920P000700002024-05-28 12:14PM EDT70.000.010.000.020.00-183289.84%
AAPL240920P000750002024-07-09 1:55PM EDT75.000.020.000.000.00-1050.00%
AAPL240920P000800002024-07-16 11:42AM EDT80.000.020.000.000.00-1050.00%
AAPL240920P000850002024-06-14 9:30AM EDT85.000.030.000.040.00-6084580.47%
AAPL240920P000900002024-06-17 3:28PM EDT90.000.010.000.000.00-1050.00%
AAPL240920P000950002024-06-26 2:51PM EDT95.000.020.000.000.00-5050.00%
AAPL240920P001000002024-07-15 12:11PM EDT100.000.020.000.000.00-5050.00%
AAPL240920P001050002024-07-02 2:42PM EDT105.000.020.000.000.00-13050.00%
AAPL240920P001100002024-07-16 3:28PM EDT110.000.020.000.000.00-45025.00%
AAPL240920P001150002024-07-12 3:51PM EDT115.000.020.000.000.00-50025.00%
AAPL240920P001200002024-07-15 3:39PM EDT120.000.030.000.000.00-2025.00%
AAPL240920P001250002024-07-15 9:34AM EDT125.000.040.000.000.00-1025.00%
AAPL240920P001300002024-07-12 10:46AM EDT130.000.040.000.000.00-100025.00%
AAPL240920P001350002024-07-15 10:20AM EDT135.000.040.000.000.00-20025.00%
AAPL240920P001400002024-07-16 1:57PM EDT140.000.050.000.000.00-74025.00%
AAPL240920P001450002024-07-15 11:31AM EDT145.000.060.000.000.00-25025.00%
AAPL240920P001500002024-07-16 3:12PM EDT150.000.080.000.000.00-44025.00%
AAPL240920P001550002024-07-16 2:17PM EDT155.000.080.000.000.00-10025.00%
AAPL240920P001600002024-07-16 11:56AM EDT160.000.110.000.000.00-117025.00%
AAPL240920P001650002024-07-16 1:19PM EDT165.000.140.000.000.00-10012.50%
AAPL240920P001700002024-07-16 1:01PM EDT170.000.160.000.000.00-8012.50%
AAPL240920P001750002024-07-16 12:28PM EDT175.000.190.000.000.00-68012.50%
AAPL240920P001800002024-07-16 2:59PM EDT180.000.240.000.000.00-29012.50%
AAPL240920P001850002024-07-16 3:36PM EDT185.000.290.000.000.00-1,709012.50%
AAPL240920P001900002024-07-16 2:57PM EDT190.000.390.000.000.00-118012.50%
AAPL240920P001950002024-07-16 3:53PM EDT195.000.530.000.000.00-427012.50%
AAPL240920P002000002024-07-16 3:59PM EDT200.000.760.000.000.00-79406.25%
AAPL240920P002050002024-07-16 3:54PM EDT205.001.080.000.000.00-16206.25%
AAPL240920P002100002024-07-16 3:58PM EDT210.001.560.000.000.00-70906.25%
AAPL240920P002150002024-07-16 3:58PM EDT215.002.260.000.000.00-60006.25%
AAPL240920P002200002024-07-16 3:54PM EDT220.003.250.000.000.00-3,03403.13%
AAPL240920P002250002024-07-16 3:54PM EDT225.004.600.000.000.00-26503.13%
AAPL240920P002300002024-07-16 3:56PM EDT230.006.300.000.000.00-85801.56%
AAPL240920P002350002024-07-16 3:45PM EDT235.008.640.000.000.00-35000.00%
AAPL240920P002400002024-07-16 3:57PM EDT240.0011.100.000.000.00-24000.00%
AAPL240920P002450002024-07-16 12:32PM EDT245.0015.800.000.000.00-11500.00%
AAPL240920P002500002024-07-16 3:19PM EDT250.0017.950.000.000.00-8500.00%
AAPL240920P002550002024-07-16 12:24PM EDT255.0023.150.000.000.00-300.00%
AAPL240920P002600002024-07-16 2:54PM EDT260.0026.120.000.000.00-10500.00%
AAPL240920P002650002024-07-15 9:32AM EDT265.0028.900.000.000.00-100.00%
AAPL240920P002700002024-07-15 11:44AM EDT270.0035.000.000.000.00-500.00%
AAPL240920P002800002024-07-10 9:37AM EDT280.0049.450.000.000.00-300.00%
AAPL240920P002900002024-07-16 9:53AM EDT290.0055.500.000.000.00-700.00%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20215.28%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10221.16%