香港股市 將在 1 小時 54 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
228.88-5.94 (-2.53%)
收市:04:00PM EDT
229.28 +0.40 (+0.17%)
收市後: 07:36PM EDT
價內期權
認購期權範圍2025年6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
AAPL250620C000500002024-07-17 11:45AM EDT50.00180.95179.55181.35-4.05-2.19%246792.19%
AAPL250620C000550002024-05-30 2:14PM EDT55.00138.91155.45160.000.00-14040.00%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90136.55139.850.00-11160.00%
AAPL250620C000650002024-07-15 9:43AM EDT65.00172.80165.45167.200.00-221384.29%
AAPL250620C000700002024-06-24 2:01PM EDT70.00141.85160.55162.400.00-131880.70%
AAPL250620C000750002024-07-12 2:38PM EDT75.00160.18155.95157.700.00-226978.61%
AAPL250620C000800002024-07-15 9:30AM EDT80.00159.77151.10152.900.00-130975.48%
AAPL250620C000850002024-07-12 3:02PM EDT85.00150.50146.20148.200.00-171472.62%
AAPL250620C000900002024-07-16 1:24PM EDT90.00146.95141.75143.400.00-245270.75%
AAPL250620C000950002024-07-15 3:50PM EDT95.00143.65137.00138.600.00-53,81268.17%
AAPL250620C001000002024-07-17 3:45PM EDT100.00133.54132.15133.90-3.96-2.88%129165.67%
AAPL250620C001050002024-07-11 9:49AM EDT105.00130.00126.90129.450.00-120762.95%
AAPL250620C001100002024-07-12 3:10PM EDT110.00126.74122.70124.400.00-133861.17%
AAPL250620C001150002024-07-05 12:10PM EDT115.00115.68118.10119.600.00-237359.11%
AAPL250620C001200002024-07-17 10:07AM EDT120.00113.30113.25114.95-3.80-3.25%11,20956.92%
AAPL250620C001250002024-07-16 1:40PM EDT125.00114.39108.50110.450.00-945955.15%
AAPL250620C001300002024-07-16 10:13AM EDT130.00109.60104.20105.300.00-167653.08%
AAPL250620C001350002024-07-11 3:24PM EDT135.00100.1099.55100.650.00-3257151.25%
AAPL250620C001400002024-07-17 3:11PM EDT140.0096.1094.9596.00-3.80-3.80%291250.80%
AAPL250620C001450002024-07-16 11:59AM EDT145.0095.7490.4591.450.00-556949.13%
AAPL250620C001500002024-07-17 10:21AM EDT150.0085.3085.8586.85-5.65-6.21%11,46247.34%
AAPL250620C001550002024-07-16 10:03AM EDT155.0082.0681.3582.40-4.14-4.80%21,36845.85%
AAPL250620C001600002024-07-17 12:40PM EDT160.0077.1076.9577.90-4.55-5.57%73,26544.23%
AAPL250620C001650002024-07-17 1:47PM EDT165.0073.1172.6073.50-1.24-1.67%111,16642.76%
AAPL250620C001700002024-07-17 12:52PM EDT170.0068.4568.3569.15-5.52-7.46%72,81241.35%
AAPL250620C001750002024-07-16 2:10PM EDT175.0069.3364.1564.850.00-42,61639.97%
AAPL250620C001800002024-07-17 10:24AM EDT180.0059.7060.2560.65-6.05-9.20%15,67838.69%
AAPL250620C001850002024-07-17 11:41AM EDT185.0056.1556.2556.55-5.41-8.79%62,83337.50%
AAPL250620C001900002024-07-17 1:41PM EDT190.0052.1752.2552.65-5.23-9.11%97,69836.52%
AAPL250620C001950002024-07-17 3:22PM EDT195.0049.2848.5048.85-4.22-7.89%253,55735.57%
AAPL250620C002000002024-07-17 3:26PM EDT200.0045.3544.8045.20-4.40-8.84%698,25234.72%
AAPL250620C002050002024-07-17 3:07PM EDT205.0041.6041.2541.65-4.30-9.37%176,26933.87%
AAPL250620C002100002024-07-17 3:35PM EDT210.0037.8437.8538.25-4.12-9.82%696,93833.09%
AAPL250620C002150002024-07-17 3:38PM EDT215.0034.7034.6535.00-4.35-11.14%429,29632.36%
AAPL250620C002200002024-07-17 3:54PM EDT220.0032.0031.5531.90-3.80-10.61%2208,65931.67%
AAPL250620C002250002024-07-17 3:49PM EDT225.0029.1328.6029.00-3.51-10.75%4144,06631.07%
AAPL250620C002300002024-07-17 3:40PM EDT230.0026.7025.8526.25-3.08-10.34%3668,97530.49%
AAPL250620C002350002024-07-17 3:54PM EDT235.0023.5023.3023.70-3.25-12.15%6610,12629.98%
AAPL250620C002400002024-07-17 3:56PM EDT240.0021.1020.9521.30-3.30-13.52%61312,68029.48%
AAPL250620C002450002024-07-17 3:38PM EDT245.0018.8718.7519.05-3.18-14.42%1755,23229.00%
AAPL250620C002500002024-07-17 3:59PM EDT250.0016.8516.7517.00-2.83-14.38%57115,61128.58%
AAPL250620C002600002024-07-17 2:25PM EDT260.0013.5513.2513.50-2.17-13.80%2559,75927.96%
AAPL250620C002700002024-07-17 2:56PM EDT270.0010.5810.4010.65-1.90-15.22%1447,32927.50%
AAPL250620C002800002024-07-17 3:42PM EDT280.008.278.158.40-1.63-16.46%1427,70027.22%
AAPL250620C002900002024-07-17 3:48PM EDT290.006.606.406.60-1.30-16.46%751,24727.02%
AAPL250620C003000002024-07-17 3:39PM EDT300.005.105.005.20-1.10-17.74%10010,33826.94%
AAPL250620C003100002024-07-17 3:17PM EDT310.004.103.954.10-0.70-14.58%1102,93626.91%
AAPL250620C003200002024-07-17 2:27PM EDT320.003.303.153.30-0.63-16.03%5263,18027.06%
AAPL250620C003300002024-07-17 9:49AM EDT330.002.652.542.68-0.50-15.87%410327.27%
AAPL250620C003400002024-07-17 3:01PM EDT340.002.152.072.18-0.38-15.02%7063927.48%
AAPL250620C003500002024-07-17 1:43PM EDT350.001.751.701.78-0.33-15.87%1-27.69%
認沽盤範圍2025年6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
AAPL250620P000500002024-07-17 1:08PM EDT50.000.050.010.07+0.02+66.67%22,06556.06%
AAPL250620P000550002024-07-10 1:33PM EDT55.000.080.010.090.00-344053.71%
AAPL250620P000600002024-07-17 1:18PM EDT60.000.050.020.10+0.04+400.00%1232851.47%
AAPL250620P000650002024-07-17 1:17PM EDT65.000.070.040.11+0.05+250.00%1029751.76%
AAPL250620P000700002024-07-16 3:58PM EDT70.000.030.050.120.00-381,01849.32%
AAPL250620P000750002024-07-03 12:30PM EDT75.000.060.060.140.00-52,08147.36%
AAPL250620P000800002024-07-16 3:58PM EDT80.000.080.100.160.00-1011,67645.51%
AAPL250620P000850002024-07-17 1:17PM EDT85.000.120.080.16+0.06+100.00%52,22843.07%
AAPL250620P000900002024-07-17 1:16PM EDT90.000.140.100.18+0.05+55.56%539141.31%
AAPL250620P000950002024-07-17 1:16PM EDT95.000.160.120.21+0.02+14.29%590139.84%
AAPL250620P001000002024-07-16 11:42AM EDT100.000.150.150.190.00-52,14437.21%
AAPL250620P001050002024-07-15 2:16PM EDT105.000.190.170.260.00-102,26636.67%
AAPL250620P001100002024-07-09 10:54AM EDT110.000.240.210.300.00-11,65235.35%
AAPL250620P001150002024-07-16 12:36PM EDT115.000.310.260.350.00-41,98434.16%
AAPL250620P001200002024-07-17 12:41PM EDT120.000.350.310.41+0.05+16.67%52,39433.03%
AAPL250620P001250002024-07-17 10:57AM EDT125.000.440.400.50+0.05+12.82%23,60832.15%
AAPL250620P001300002024-07-17 12:14PM EDT130.000.540.490.59+0.06+12.50%24,46631.15%
AAPL250620P001350002024-07-17 2:38PM EDT135.000.670.610.73+0.06+9.84%173,37730.45%
AAPL250620P001400002024-07-17 12:41PM EDT140.000.840.770.88+0.15+21.74%664,31029.63%
AAPL250620P001450002024-07-16 1:14PM EDT145.001.060.981.05+0.15+16.48%34,38028.81%
AAPL250620P001500002024-07-17 2:27PM EDT150.001.201.191.27+0.16+15.38%1010,26928.10%
AAPL250620P001550002024-07-17 10:26AM EDT155.001.551.471.56+0.26+20.16%25,41927.53%
AAPL250620P001600002024-07-17 3:31PM EDT160.001.821.801.88+0.28+18.18%996,73026.89%
AAPL250620P001650002024-07-17 1:08PM EDT165.002.252.162.28+0.30+15.38%1510,79826.33%
AAPL250620P001700002024-07-17 1:24PM EDT170.002.732.622.74+0.44+19.21%189,45825.75%
AAPL250620P001750002024-07-17 3:35PM EDT175.003.253.203.35+0.47+16.91%766,52225.36%
AAPL250620P001800002024-07-17 3:35PM EDT180.003.903.804.00+0.46+13.37%3911,17224.84%
AAPL250620P001850002024-07-17 3:43PM EDT185.004.554.604.75+0.40+9.64%266,39024.32%
AAPL250620P001900002024-07-17 2:40PM EDT190.005.505.455.60+0.75+15.79%1010,95023.79%
AAPL250620P001950002024-07-17 10:21AM EDT195.006.806.456.65+0.95+16.24%103,19823.39%
AAPL250620P002000002024-07-17 2:26PM EDT200.007.577.557.75+0.94+14.18%548,03622.84%
AAPL250620P002050002024-07-17 12:50PM EDT205.009.008.859.10+1.00+12.50%243,87522.45%
AAPL250620P002100002024-07-17 3:55PM EDT210.0010.4510.2510.50+1.25+13.59%84014,47821.90%
AAPL250620P002150002024-07-17 2:25PM EDT215.0011.8011.8512.15+1.20+11.32%11,46121.45%
AAPL250620P002200002024-07-17 2:59PM EDT220.0013.7013.6513.95+1.71+14.26%61,99920.96%
AAPL250620P002250002024-07-17 3:49PM EDT225.0015.5215.6515.95+1.71+12.38%1,4592,52320.47%
AAPL250620P002300002024-07-17 3:10PM EDT230.0017.8017.8018.15+2.29+14.76%41,27319.98%
AAPL250620P002350002024-07-17 3:15PM EDT235.0020.0520.2020.55+1.39+7.45%7934919.46%
AAPL250620P002400002024-07-17 3:37PM EDT240.0022.9822.8023.15+2.63+12.92%665618.92%
AAPL250620P002450002024-07-17 9:40AM EDT245.0026.3525.6526.05+3.40+14.81%11049018.46%
AAPL250620P002500002024-07-17 10:42AM EDT250.0028.9928.6029.25+2.49+9.40%1058818.08%
AAPL250620P002600002024-07-11 12:44PM EDT260.0035.4734.5037.500.00-22618.99%
AAPL250620P002700002024-07-16 3:55PM EDT270.0043.1042.7044.25+4.22+10.85%552316.68%
AAPL250620P002800002024-07-15 1:39PM EDT280.0047.3950.6053.600.00-1617.69%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--079.60%
AAPL250620P003000002024-07-10 2:41PM EDT300.0068.0069.5072.700.00-1,219019.38%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-40100.64%
AAPL250620P003200002024-06-20 2:14PM EDT320.00109.8789.5092.650.00--122.55%